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 (%)
Dec 31, 2007	53.50	53.76	52.84	53.21	3,239,573	-0.52(-0.97%)
Dec 28, 2007	54.47	54.83	53.53	53.73	3,824,330	-0.66(-1.22%)
Dec 27, 2007	55.57	55.62	53.98	54.39	4,852,980	-1.78(-3.17%)
Dec 26, 2007	55.57	56.33	55.49	56.18	3,718,261	+0.30(+0.54%)
Dec 24, 2007	55.72	56.06	55.45	55.87	1,654,009	+0.38(+0.69%)
Dec 21, 2007	54.76	55.49	54.76	55.49	5,465,327	+1.28(+2.37%)
Dec 20, 2007	53.85	54.21	52.71	54.21	4,930,556	+0.88(+1.66%)
Dec 19, 2007	53.31	53.53	52.77	53.32	5,160,570	+0.20(+0.37%)
Dec 18, 2007	52.85	53.40	51.87	53.13	5,954,278	+0.97(+1.85%)
Dec 17, 2007	52.81	53.04	52.16	52.16	5,713,495	-0.60(-1.13%)
Dec 14, 2007	53.67	54.18	52.76	52.76	3,366,787	-1.31(-2.43%)
Dec 13, 2007	53.84	54.33	53.47	54.07	4,042,237	-0.26(-0.47%)
Dec 12, 2007	55.19	55.84	53.76	54.33	4,981,236	+0.28(+0.52%)
Dec 11, 2007	56.14	56.37	53.98	54.05	5,935,601	-1.99(-3.54%)
Dec 10, 2007	55.47	56.14	55.29	56.03	2,382,800	+0.85(+1.53%)
Dec 07, 2007	55.47	55.79	55.16	55.19	4,263,839	-0.20(-0.37%)
Dec 06, 2007	54.07	55.62	53.49	55.39	3,727,981	+1.49(+2.76%)
Dec 05, 2007	53.98	54.08	53.31	53.90	3,772,537	+1.13(+2.15%)
Dec 04, 2007	53.26	53.38	52.76	52.77	2,717,061	-0.86(-1.60%)

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.