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 (%)
Sep 30, 2019	109.55	109.92	109.04	109.23	1,101,756	-0.20(-0.18%)
Sep 27, 2019	110.10	110.63	108.92	109.43	1,489,521	-0.42(-0.38%)
Sep 26, 2019	110.88	110.88	109.56	109.85	844,330	-1.10(-0.99%)
Sep 25, 2019	109.41	111.14	109.29	110.95	1,267,094	+1.46(+1.34%)
Sep 24, 2019	111.12	111.14	109.16	109.48	1,914,284	-1.35(-1.22%)
Sep 23, 2019	110.29	111.24	109.83	110.83	1,140,500	+0.38(+0.35%)
Sep 20, 2019	110.53	111.56	110.02	110.45	1,094,103	-0.24(-0.21%)
Sep 19, 2019	111.46	112.16	110.57	110.69	526,414	-0.59(-0.53%)
Sep 18, 2019	111.97	112.03	110.51	111.28	738,042	-0.75(-0.67%)
Sep 17, 2019	112.53	112.53	111.33	112.03	1,140,310	-0.83(-0.73%)
Sep 16, 2019	112.28	113.44	112.06	112.86	837,036	+0.50(+0.45%)
Sep 13, 2019	112.71	113.57	112.15	112.36	2,556,057	+0.35(+0.31%)
Sep 12, 2019	111.94	112.36	110.64	112.01	1,701,890	+0.13(+0.11%)
Sep 11, 2019	110.13	112.00	109.25	111.88	1,270,923	+2.13(+1.94%)
Sep 10, 2019	107.98	109.77	107.77	109.75	2,129,593	+1.78(+1.65%)
Sep 09, 2019	105.89	108.04	105.89	107.97	1,983,751	+2.39(+2.26%)
Sep 06, 2019	105.81	106.25	105.41	105.58	699,453	-0.26(-0.25%)
Sep 05, 2019	105.05	106.77	104.73	105.85	1,168,706	+2.19(+2.11%)
Sep 04, 2019	103.65	103.91	103.22	103.66	703,059	+0.97(+0.95%)

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.