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 (%)
May 28, 2021	159.27	159.27	156.84	157.92	1,237,366	-0.16(-0.10%)
May 27, 2021	156.83	158.75	156.83	158.08	1,751,454	+2.22(+1.43%)
May 26, 2021	153.27	156.16	153.27	155.85	1,156,347	+2.99(+1.96%)
May 25, 2021	155.60	156.53	152.72	152.87	1,080,608	-2.14(-1.38%)
May 24, 2021	154.85	155.64	153.73	155.01	1,472,238	+0.96(+0.62%)
May 21, 2021	154.66	155.59	153.59	154.04	1,035,115	+0.83(+0.54%)
May 20, 2021	153.33	153.62	151.32	153.22	1,342,570	+0.06(+0.04%)
May 19, 2021	152.14	153.16	150.19	153.16	1,620,702	-1.61(-1.04%)
May 18, 2021	156.85	157.14	154.58	154.77	967,637	-1.87(-1.19%)
May 17, 2021	155.06	156.74	153.86	156.64	1,327,632	+0.96(+0.62%)
May 14, 2021	153.72	155.93	153.10	155.68	1,362,766	+3.36(+2.20%)
May 13, 2021	149.52	153.17	149.14	152.32	2,212,977	+3.52(+2.36%)
May 12, 2021	152.72	154.19	148.57	148.80	1,614,594	-4.84(-3.15%)
May 11, 2021	151.59	154.34	151.22	153.65	2,395,122	-1.14(-0.74%)
May 10, 2021	157.78	158.63	154.72	154.79	1,394,103	-2.60(-1.65%)
May 07, 2021	155.35	157.63	154.59	157.39	1,929,070	+1.71(+1.10%)
May 06, 2021	154.76	155.69	152.88	155.69	1,343,961	+1.16(+0.75%)
May 05, 2021	155.34	155.40	153.39	154.53	1,482,188	+0.10(+0.07%)
May 04, 2021	154.16	154.83	152.42	154.42	1,553,462	-0.62(-0.40%)

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.