Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

154.08 +1.91 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	60.31	60.92	59.81	60.59	2,776,066	+0.57(+0.94%)
Feb 27, 2007	61.39	62.02	60.02	60.02	6,759,492	-2.69(-4.29%)
Feb 26, 2007	63.11	63.20	62.23	62.71	2,538,947	-0.18(-0.29%)
Feb 23, 2007	63.23	63.23	62.66	62.89	1,388,430	-0.33(-0.53%)
Feb 22, 2007	63.21	63.29	62.66	63.22	1,515,590	+0.17(+0.28%)
Feb 21, 2007	62.93	63.12	62.65	63.05	1,712,026	+0.01(+0.01%)
Feb 20, 2007	62.53	63.20	62.02	63.04	1,744,611	+0.55(+0.88%)
Feb 16, 2007	62.25	62.56	61.93	62.49	1,577,846	+0.19(+0.30%)
Feb 15, 2007	62.28	62.56	62.09	62.30	1,525,657	-0.05(-0.07%)
Feb 14, 2007	62.46	62.75	62.19	62.34	1,456,361	+0.00(+0.00%)
Feb 13, 2007	62.03	62.34	61.83	62.34	1,690,044	+0.51(+0.83%)
Feb 12, 2007	62.04	62.04	61.51	61.83	2,232,030	-0.08(-0.13%)
Feb 09, 2007	62.63	62.63	61.45	61.91	2,213,647	-0.69(-1.11%)
Feb 08, 2007	62.43	62.61	62.25	62.61	1,721,828	-0.23(-0.36%)
Feb 07, 2007	62.37	62.83	62.04	62.83	1,977,738	+0.65(+1.04%)
Feb 06, 2007	62.14	62.19	61.66	62.19	1,900,647	+0.29(+0.48%)
Feb 05, 2007	62.03	62.09	61.58	61.89	2,816,201	-0.03(-0.05%)
Feb 02, 2007	62.03	62.09	61.73	61.92	1,778,256	+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.