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 (%)
Jan 31, 2012	55.22	55.42	54.61	54.95	1,777,112	-0.01(-0.01%)
Jan 30, 2012	54.83	55.17	54.55	54.95	1,827,521	-0.36(-0.65%)
Jan 27, 2012	54.82	55.37	54.73	55.32	1,988,238	+0.27(+0.48%)
Jan 26, 2012	55.50	55.53	54.76	55.05	2,056,386	-0.09(-0.17%)
Jan 25, 2012	54.74	55.31	54.44	55.14	1,908,423	+0.41(+0.75%)
Jan 24, 2012	54.09	54.83	53.83	54.73	1,857,820	+0.30(+0.55%)
Jan 23, 2012	54.37	54.88	54.04	54.44	2,251,726	-0.04(-0.07%)
Jan 20, 2012	54.19	54.65	54.09	54.48	1,625,631	+0.23(+0.42%)
Jan 19, 2012	54.29	54.38	53.93	54.25	1,924,171	+0.18(+0.33%)
Jan 18, 2012	53.06	54.08	52.99	54.07	1,359,809	+0.98(+1.85%)
Jan 17, 2012	53.65	53.79	52.99	53.09	1,680,511	-0.13(-0.25%)
Jan 13, 2012	53.13	53.30	52.71	53.22	1,579,956	-0.34(-0.63%)
Jan 12, 2012	53.47	53.61	52.93	53.56	1,475,632	+0.19(+0.35%)
Jan 11, 2012	53.01	53.44	52.86	53.37	1,246,257	+0.20(+0.38%)
Jan 10, 2012	53.08	53.30	52.95	53.17	2,475,007	+0.75(+1.42%)
Jan 09, 2012	52.51	52.57	51.98	52.42	2,166,993	+0.09(+0.18%)
Jan 06, 2012	52.47	52.66	51.87	52.33	7,080,568	-0.12(-0.22%)
Jan 05, 2012	51.79	52.64	51.29	52.44	1,945,357	+0.23(+0.44%)

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.