Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

155.80 -1.35 (-0.86%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	142.68	143.85	142.13	143.47	1,113,062	+0.88(+0.62%)
Jul 28, 2022	141.44	142.73	139.76	142.59	1,230,213	+1.64(+1.17%)
Jul 27, 2022	138.94	141.50	138.49	140.94	660,480	+2.95(+2.14%)
Jul 26, 2022	138.18	138.57	137.54	137.99	631,057	-0.62(-0.45%)
Jul 25, 2022	138.14	138.98	137.15	138.62	989,602	+1.06(+0.77%)
Jul 22, 2022	139.70	140.07	136.45	137.56	1,840,302	-1.76(-1.26%)
Jul 21, 2022	138.37	139.38	136.82	139.32	1,360,455	+0.18(+0.13%)
Jul 20, 2022	137.16	139.38	137.09	139.13	1,157,444	+1.74(+1.27%)
Jul 19, 2022	134.51	137.63	134.51	137.39	1,331,350	+4.50(+3.39%)
Jul 18, 2022	134.43	135.32	132.56	132.90	1,261,914	-0.03(-0.02%)
Jul 15, 2022	132.11	133.17	130.14	132.92	1,377,168	+2.79(+2.14%)
Jul 14, 2022	129.82	130.39	128.47	130.14	1,570,670	-1.55(-1.18%)
Jul 13, 2022	130.29	132.25	129.93	131.68	909,361	-0.39(-0.30%)
Jul 12, 2022	131.28	133.42	131.28	132.08	1,321,010	+0.25(+0.19%)
Jul 11, 2022	133.32	133.71	131.50	131.83	835,975	-2.28(-1.70%)
Jul 08, 2022	134.16	135.16	132.91	134.11	733,247	-0.14(-0.11%)
Jul 07, 2022	133.01	134.68	132.94	134.25	754,053	+2.31(+1.75%)
Jul 06, 2022	132.74	133.57	130.56	131.94	1,395,004	-1.18(-0.89%)
Jul 05, 2022	130.72	133.18	128.79	133.13	1,547,186	+0.36(+0.27%)

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.