Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.37 -0.56 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.52	53.77	52.85	53.22	3,238,681	-0.52(-0.97%)
Dec 28, 2007	54.48	54.85	53.54	53.74	3,823,277	-0.66(-1.22%)
Dec 27, 2007	55.59	55.64	53.99	54.41	4,851,644	-1.78(-3.17%)
Dec 26, 2007	55.59	56.34	55.50	56.19	3,717,237	+0.30(+0.54%)
Dec 24, 2007	55.73	56.07	55.47	55.89	1,653,554	+0.39(+0.69%)
Dec 21, 2007	54.77	55.50	54.77	55.50	5,463,822	+1.28(+2.37%)
Dec 20, 2007	53.87	54.22	52.73	54.22	4,929,198	+0.88(+1.66%)
Dec 19, 2007	53.32	53.55	52.79	53.34	5,159,149	+0.20(+0.37%)
Dec 18, 2007	52.87	53.41	51.89	53.14	5,952,638	+0.97(+1.85%)
Dec 17, 2007	52.82	53.05	52.17	52.17	5,711,921	-0.60(-1.13%)
Dec 14, 2007	53.68	54.20	52.77	52.77	3,365,860	-1.31(-2.43%)
Dec 13, 2007	53.86	54.35	53.49	54.08	4,041,124	-0.26(-0.47%)
Dec 12, 2007	55.21	55.86	53.77	54.34	4,979,864	+0.28(+0.52%)
Dec 11, 2007	56.15	56.39	53.99	54.06	5,933,967	-1.99(-3.54%)
Dec 10, 2007	55.49	56.15	55.30	56.05	2,382,144	+0.85(+1.53%)
Dec 07, 2007	55.49	55.81	55.17	55.20	4,262,665	-0.20(-0.37%)
Dec 06, 2007	54.08	55.64	53.50	55.41	3,726,954	+1.49(+2.76%)
Dec 05, 2007	53.99	54.10	53.33	53.92	3,771,498	+1.13(+2.15%)
Dec 04, 2007	53.28	53.40	52.77	52.79	2,716,313	-0.86(-1.60%)

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.