Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	105.33	105.45	103.61	103.63	1,675,693	-1.67(-1.58%)
Apr 27, 2017	106.02	106.19	104.94	105.30	777,127	-0.52(-0.50%)
Apr 26, 2017	104.94	106.53	104.88	105.82	1,565,186	+0.78(+0.74%)
Apr 25, 2017	105.06	105.50	104.91	105.05	1,214,820	+0.96(+0.92%)
Apr 24, 2017	104.24	104.51	103.83	104.09	891,461	+1.34(+1.30%)
Apr 21, 2017	102.74	103.11	102.39	102.75	470,210	-0.13(-0.13%)
Apr 20, 2017	102.06	102.96	101.85	102.88	629,140	+1.28(+1.26%)
Apr 19, 2017	101.80	102.50	101.37	101.59	942,612	+0.17(+0.16%)
Apr 18, 2017	101.02	101.51	100.47	101.43	833,826	+0.08(+0.08%)
Apr 17, 2017	100.40	101.42	100.10	101.35	797,899	+1.19(+1.19%)
Apr 13, 2017	101.32	101.58	100.16	100.16	923,934	-1.35(-1.33%)
Apr 12, 2017	102.81	102.98	101.39	101.51	667,685	-1.48(-1.44%)
Apr 11, 2017	101.73	103.02	101.60	102.99	1,086,429	+0.96(+0.94%)
Apr 10, 2017	101.85	102.81	101.48	102.03	624,873	+0.18(+0.18%)
Apr 07, 2017	101.63	102.27	101.36	101.85	661,513	-0.11(-0.11%)
Apr 06, 2017	101.07	102.08	100.56	101.96	825,467	+1.03(+1.02%)
Apr 05, 2017	102.83	103.37	100.75	100.93	1,697,325	-1.21(-1.18%)
Apr 04, 2017	101.96	102.52	101.73	102.14	560,059	+0.00(+0.00%)

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.