Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.68	41.16	40.10	40.98	3,774,259	+0.16(+0.39%)
Nov 27, 2009	40.40	41.38	40.29	40.82	1,863,364	-1.13(-2.68%)
Nov 25, 2009	42.18	42.27	41.85	41.94	1,879,944	-0.02(-0.05%)
Nov 24, 2009	42.12	42.20	41.44	41.96	1,755,749	-0.21(-0.50%)
Nov 23, 2009	42.06	42.79	41.93	42.18	1,580,950	+0.77(+1.87%)
Nov 20, 2009	41.16	41.56	41.08	41.40	1,503,097	-0.01(-0.03%)
Nov 19, 2009	42.08	42.19	41.10	41.41	1,809,208	-1.11(-2.61%)
Nov 18, 2009	42.48	42.58	42.09	42.52	1,741,579	+0.06(+0.14%)
Nov 17, 2009	42.29	42.64	42.08	42.46	1,452,527	+0.06(+0.14%)
Nov 16, 2009	41.65	42.75	41.60	42.40	2,422,885	+1.09(+2.65%)
Nov 13, 2009	40.98	41.49	40.55	41.31	2,196,111	+0.43(+1.05%)
Nov 12, 2009	41.69	42.08	40.74	40.88	2,074,252	-0.87(-2.08%)
Nov 11, 2009	41.68	42.17	41.39	41.75	2,754,399	+0.37(+0.89%)
Nov 10, 2009	41.53	41.88	41.06	41.38	3,764,876	-0.32(-0.78%)
Nov 09, 2009	41.16	41.75	41.15	41.70	2,813,701	+0.87(+2.13%)
Nov 06, 2009	40.44	41.17	40.29	40.83	1,998,749	+0.41(+1.01%)
Nov 05, 2009	40.07	40.92	39.92	40.42	2,130,909	+0.79(+2.00%)
Nov 04, 2009	40.54	40.73	39.63	39.63	3,732,660	-0.56(-1.39%)
Nov 03, 2009	39.37	40.23	39.27	40.19	4,401,719	+0.48(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.