Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.30 +0.11 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.78	54.04	53.52	53.98	1,323,790	-0.08(-0.14%)
Jul 28, 2006	53.24	54.05	53.13	54.05	1,255,574	+1.13(+2.14%)
Jul 27, 2006	53.87	53.98	52.72	52.92	3,381,004	-0.50(-0.93%)
Jul 26, 2006	53.41	53.87	52.77	53.42	1,762,361	-0.03(-0.06%)
Jul 25, 2006	53.19	53.93	53.00	53.45	2,088,738	+0.14(+0.25%)
Jul 24, 2006	52.28	53.31	52.26	53.31	1,376,906	+1.55(+2.99%)
Jul 21, 2006	52.24	52.24	51.49	51.77	1,524,730	-0.63(-1.20%)
Jul 20, 2006	54.07	54.17	52.39	52.39	1,526,584	-1.28(-2.38%)
Jul 19, 2006	52.58	53.93	52.43	53.67	2,182,387	+1.10(+2.10%)
Jul 18, 2006	52.39	52.57	51.64	52.57	1,438,897	+0.45(+0.85%)
Jul 17, 2006	52.20	52.51	51.74	52.12	1,078,477	+0.11(+0.20%)
Jul 14, 2006	52.36	52.39	51.62	52.02	1,667,653	-0.30(-0.58%)
Jul 13, 2006	53.10	53.36	52.29	52.32	2,570,490	-1.19(-2.22%)
Jul 12, 2006	54.32	54.43	53.37	53.50	1,541,685	-1.03(-1.88%)
Jul 11, 2006	53.75	54.53	53.44	54.53	1,651,758	+0.50(+0.92%)
Jul 10, 2006	54.02	54.48	53.82	54.03	921,116	+0.13(+0.24%)
Jul 07, 2006	54.18	54.68	53.74	53.90	1,152,521	-0.70(-1.29%)
Jul 06, 2006	54.57	54.89	54.22	54.61	1,469,230	+0.19(+0.35%)
Jul 05, 2006	54.73	54.73	53.93	54.42	2,150,729	-0.69(-1.26%)

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.