Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.96 +0.25 (+0.16%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	47.83	47.93	47.25	47.64	4,652,474	-0.26(-0.55%)
Feb 25, 2005	47.05	47.90	46.98	47.90	4,196,287	+0.89(+1.90%)
Feb 24, 2005	46.53	47.06	46.26	47.01	1,386,443	+0.44(+0.95%)
Feb 23, 2005	46.51	46.91	46.47	46.57	653,285	+0.21(+0.46%)
Feb 22, 2005	47.06	47.25	46.32	46.35	1,273,986	-0.89(-1.89%)
Feb 18, 2005	47.44	47.57	47.10	47.25	1,298,623	-0.16(-0.35%)
Feb 17, 2005	47.83	48.03	47.36	47.41	1,089,604	-0.42(-0.88%)
Feb 16, 2005	47.54	48.08	47.42	47.83	851,576	+0.19(+0.40%)
Feb 15, 2005	47.64	47.88	47.41	47.64	1,043,508	-0.00(-0.01%)
Feb 14, 2005	47.56	47.71	47.33	47.64	1,672,951	+0.02(+0.04%)
Feb 11, 2005	47.00	47.69	46.66	47.62	1,361,409	+0.62(+1.31%)
Feb 10, 2005	46.96	47.16	46.70	47.01	1,217,956	+0.12(+0.25%)
Feb 09, 2005	47.79	47.83	46.85	46.89	1,016,486	-0.73(-1.54%)
Feb 08, 2005	47.56	47.80	47.56	47.62	790,380	+0.03(+0.06%)
Feb 07, 2005	47.67	47.87	47.46	47.59	985,491	-0.07(-0.15%)
Feb 04, 2005	47.06	47.73	47.06	47.67	683,088	+0.56(+1.20%)
Feb 03, 2005	47.16	47.21	46.84	47.10	610,766	-0.20(-0.42%)
Feb 02, 2005	46.95	47.34	46.92	47.30	1,413,862	+0.35(+0.75%)

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.