Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

157.15 UNCHANGED

Streaming Delayed 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 29, 2005	51.68	51.84	51.24	51.47	2,813,419	-0.20(-0.38%)
Jul 28, 2005	51.26	51.67	50.98	51.67	1,329,089	+0.47(+0.91%)
Jul 27, 2005	51.22	51.23	50.63	51.20	1,158,085	+0.05(+0.10%)
Jul 26, 2005	51.00	51.28	50.73	51.15	920,454	+0.30(+0.59%)
Jul 25, 2005	51.22	51.50	50.70	50.85	1,098,478	-0.41(-0.80%)
Jul 22, 2005	50.47	51.31	50.46	51.25	1,546,851	+0.85(+1.68%)
Jul 21, 2005	51.11	51.19	50.01	50.41	2,215,104	-0.86(-1.68%)
Jul 20, 2005	50.43	51.35	50.37	51.27	1,703,814	+0.65(+1.28%)
Jul 19, 2005	50.22	50.70	50.03	50.62	851,708	+0.68(+1.36%)
Jul 18, 2005	50.13	50.20	49.71	49.94	1,159,144	-0.21(-0.42%)
Jul 15, 2005	50.17	50.30	49.77	50.15	958,867	+0.01(+0.01%)
Jul 14, 2005	50.88	51.02	50.08	50.14	864,027	-0.44(-0.87%)
Jul 13, 2005	50.76	50.85	50.37	50.58	539,636	-0.14(-0.28%)
Jul 12, 2005	50.81	51.12	50.54	50.73	1,350,282	-0.14(-0.27%)
Jul 11, 2005	50.28	50.92	50.24	50.86	2,300,937	+0.68(+1.35%)
Jul 08, 2005	49.22	50.26	49.18	50.18	1,073,444	+1.00(+2.03%)
Jul 07, 2005	48.69	49.30	48.44	49.19	1,141,660	+0.04(+0.08%)
Jul 06, 2005	49.60	49.67	49.12	49.15	860,318	-0.38(-0.76%)
Jul 05, 2005	48.88	49.52	48.66	49.52	902,307	+0.64(+1.31%)

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.