Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.19 -0.52 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.84	35.60	34.47	35.60	1,547,872	+0.76(+2.19%)
Nov 26, 2008	32.41	35.10	32.41	34.83	4,316,388	+1.63(+4.91%)
Nov 25, 2008	33.09	33.26	31.81	33.20	5,240,948	+0.69(+2.11%)
Nov 24, 2008	30.75	32.89	30.27	32.52	3,536,671	+2.11(+6.93%)
Nov 21, 2008	29.26	30.41	27.50	30.41	5,855,043	+1.70(+5.92%)
Nov 20, 2008	30.45	31.31	28.54	28.71	8,476,209	-2.11(-6.86%)
Nov 19, 2008	33.46	33.70	30.69	30.82	3,977,148	-2.77(-8.25%)
Nov 18, 2008	33.69	34.18	31.95	33.60	7,120,108	-0.08(-0.25%)
Nov 17, 2008	33.69	34.56	33.28	33.68	4,236,191	-0.21(-0.62%)
Nov 14, 2008	35.81	36.31	33.75	33.89	2,495,925	-3.06(-8.28%)
Nov 13, 2008	33.72	36.95	32.08	36.95	4,925,101	+3.20(+9.49%)
Nov 12, 2008	35.26	35.39	33.57	33.75	3,137,152	-2.11(-5.87%)
Nov 11, 2008	36.28	36.93	35.53	35.85	2,220,529	-0.68(-1.86%)
Nov 10, 2008	38.43	38.43	36.10	36.53	2,501,481	-1.08(-2.87%)
Nov 07, 2008	37.17	37.82	36.60	37.61	3,083,810	+0.74(+2.01%)
Nov 06, 2008	37.62	38.24	36.78	36.87	2,882,898	-1.18(-3.10%)
Nov 05, 2008	40.19	40.62	37.90	38.05	3,436,108	-2.57(-6.32%)
Nov 04, 2008	40.99	41.02	39.68	40.62	3,435,495	+0.48(+1.20%)

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.