Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

157.15 +1.78 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.82	29.94	29.32	29.32	1,744,876	-0.55(-1.85%)
Jul 30, 2002	29.91	30.14	29.07	29.87	799,917	-0.06(-0.21%)
Jul 29, 2002	28.94	30.00	28.90	29.93	1,166,694	+1.28(+4.48%)
Jul 26, 2002	28.29	28.65	28.03	28.65	1,388,827	+0.62(+2.20%)
Jul 25, 2002	27.93	28.74	27.37	28.03	3,343,916	-0.15(-0.54%)
Jul 24, 2002	26.05	28.24	26.05	28.18	1,787,395	+1.26(+4.67%)
Jul 23, 2002	28.37	28.46	26.81	26.93	1,574,005	-1.36(-4.81%)
Jul 22, 2002	28.82	29.19	27.98	28.29	1,521,551	-0.60(-2.09%)
Jul 19, 2002	29.37	29.53	28.69	28.89	1,039,137	-1.65(-5.39%)
Jul 17, 2002	30.83	30.95	29.98	30.54	569,836	-0.42(-1.34%)
Jul 12, 2002	31.48	31.71	30.85	30.95	491,553	-0.36(-1.17%)
Jul 11, 2002	31.53	31.61	30.89	31.32	2,253,517	-0.32(-1.00%)
Jul 10, 2002	32.37	32.37	31.63	31.64	817,401	-0.71(-2.21%)
Jul 09, 2002	32.64	32.87	32.30	32.35	728,786	-0.30(-0.92%)
Jul 08, 2002	33.07	33.25	32.56	32.65	695,010	-0.31(-0.94%)
Jul 05, 2002	32.41	33.09	32.39	32.96	2,543,204	+0.80(+2.49%)
Jul 04, 2002	32.34	32.60	31.79	32.16	2,460,947	+0.00(+0.00%)
Jul 03, 2002	32.34	32.60	31.79	32.16	2,460,947	-0.38(-1.18%)
Jul 02, 2002	33.67	33.67	32.54	32.54	1,432,539	-1.05(-3.13%)

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.