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 27, 2015	85.33	85.67	85.20	85.21	1,912,573	-0.30(-0.35%)
Feb 26, 2015	85.24	85.62	85.08	85.51	909,078	+0.13(+0.16%)
Feb 25, 2015	85.48	85.65	85.05	85.37	1,284,186	-0.08(-0.10%)
Feb 24, 2015	85.35	85.63	85.17	85.46	1,271,354	+0.07(+0.08%)
Feb 23, 2015	84.96	85.39	84.47	85.39	2,064,015	+0.16(+0.19%)
Feb 20, 2015	85.06	85.31	84.28	85.23	1,941,273	+0.12(+0.14%)
Feb 19, 2015	85.18	85.30	84.80	85.11	1,095,869	-0.16(-0.19%)
Feb 18, 2015	85.04	85.30	84.79	85.27	2,381,959	-0.05(-0.06%)
Feb 17, 2015	85.30	85.43	84.99	85.32	1,497,123	+0.09(+0.11%)
Feb 13, 2015	84.87	85.23	85.23	85.23	1,959,919	+0.43(+0.50%)
Feb 12, 2015	84.37	84.87	84.20	84.80	755,216	+0.93(+1.11%)
Feb 11, 2015	83.93	84.12	83.41	83.88	2,261,513	-0.24(-0.29%)
Feb 10, 2015	84.26	84.31	83.17	84.12	1,368,977	+0.23(+0.28%)
Feb 09, 2015	84.38	84.86	83.82	83.88	821,238	-0.67(-0.79%)
Feb 06, 2015	84.96	85.26	84.32	84.55	1,327,420	-0.25(-0.30%)
Feb 05, 2015	83.79	84.97	83.78	84.80	1,267,945	+1.11(+1.33%)
Feb 04, 2015	83.96	84.38	83.52	83.69	1,297,656	-0.42(-0.50%)
Feb 03, 2015	82.77	84.21	82.73	84.11	2,063,694	+1.68(+2.04%)

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.