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 (%)
Feb 28, 2007	60.33	60.93	59.82	60.60	2,775,301	+0.57(+0.94%)
Feb 27, 2007	61.40	62.04	60.04	60.04	6,757,631	-2.69(-4.29%)
Feb 26, 2007	63.12	63.22	62.25	62.72	2,538,247	-0.18(-0.29%)
Feb 23, 2007	63.24	63.24	62.68	62.90	1,388,048	-0.33(-0.53%)
Feb 22, 2007	63.23	63.31	62.68	63.24	1,515,173	+0.17(+0.28%)
Feb 21, 2007	62.94	63.14	62.67	63.06	1,711,555	+0.01(+0.01%)
Feb 20, 2007	62.54	63.21	62.04	63.06	1,744,131	+0.55(+0.88%)
Feb 16, 2007	62.26	62.58	61.95	62.50	1,577,411	+0.19(+0.30%)
Feb 15, 2007	62.30	62.57	62.11	62.32	1,525,237	-0.05(-0.07%)
Feb 14, 2007	62.47	62.77	62.21	62.36	1,455,960	+0.00(+0.00%)
Feb 13, 2007	62.04	62.36	61.85	62.36	1,689,578	+0.51(+0.83%)
Feb 12, 2007	62.06	62.06	61.53	61.85	2,231,415	-0.08(-0.13%)
Feb 09, 2007	62.65	62.65	61.46	61.93	2,213,037	-0.69(-1.11%)
Feb 08, 2007	62.45	62.63	62.26	62.63	1,721,354	-0.23(-0.36%)
Feb 07, 2007	62.39	62.85	62.06	62.85	1,977,194	+0.65(+1.04%)
Feb 06, 2007	62.16	62.20	61.68	62.20	1,900,124	+0.29(+0.48%)
Feb 05, 2007	62.05	62.10	61.60	61.91	2,815,425	-0.03(-0.05%)
Feb 02, 2007	62.05	62.10	61.75	61.94	1,777,766	+0.02(+0.02%)

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.