Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 52.42 52.58 51.63 52.58 4,423,357 +0.41(+0.79%)
Jun 29, 2006 50.68 52.17 50.63 52.17 3,769,329 +1.85(+3.68%)
Jun 28, 2006 50.06 50.32 49.53 50.32 1,274,060 +0.26(+0.52%)
Jun 27, 2006 50.95 51.09 49.83 50.05 2,285,793 -0.84(-1.66%)
Jun 26, 2006 50.53 50.90 50.42 50.90 1,049,444 +0.66(+1.32%)
Jun 23, 2006 49.81 50.48 49.64 50.24 2,030,348 +0.17(+0.35%)
Jun 22, 2006 49.88 50.21 49.73 50.06 3,234,078 -0.41(-0.82%)
Jun 21, 2006 49.52 50.66 49.47 50.48 1,793,758 +0.94(+1.91%)
Jun 20, 2006 49.81 50.21 49.51 49.53 2,189,175 -0.12(-0.23%)
Jun 19, 2006 50.68 50.74 49.57 49.65 2,443,382 -0.93(-1.84%)
Jun 16, 2006 51.00 51.11 50.34 50.58 1,210,886 -0.70(-1.37%)
Jun 15, 2006 49.37 51.38 50.03 51.28 2,582,115 +1.63(+3.29%)
Jun 14, 2006 49.12 49.71 48.96 49.65 1,585,246 +0.57(+1.15%)
Jun 13, 2006 49.59 50.45 49.08 49.08 1,340,811 -0.84(-1.69%)
Jun 12, 2006 51.08 51.08 49.81 49.92 2,213,123 -1.08(-2.11%)
Jun 09, 2006 51.73 51.99 50.86 51.00 1,054,674 -0.53(-1.03%)
Jun 08, 2006 51.01 51.62 49.89 51.53 3,609,125 +0.20(+0.40%)
Jun 07, 2006 51.59 52.39 51.19 51.33 1,341,912 -0.37(-0.72%)
Jun 06, 2006 51.84 51.89 50.98 51.70 1,910,195 -0.22(-0.42%)
Jun 05, 2006 53.11 53.26 51.67 51.91 1,543,956 -1.49(-2.79%)
Jun 02, 2006 53.62 53.76 52.92 53.40 5,471,012 +0.04(+0.07%)
Jun 01, 2006 52.31 53.37 52.17 53.37 925,988 +1.06(+2.03%)
May 31, 2006 51.59 52.31 51.49 52.31 1,124,453 +0.89(+1.72%)
May 30, 2006 52.53 52.57 51.35 51.42 1,019,715 -1.43(-2.71%)
May 26, 2006 52.82 52.92 52.49 52.85 762,756 +0.18(+0.34%)
May 25, 2006 51.99 52.71 51.80 52.67 1,454,908 +1.03(+2.00%)
May 24, 2006 51.30 51.90 50.42 51.64 1,361,456 +0.49(+0.97%)
May 23, 2006 52.31 52.58 51.08 51.14 1,221,209 -0.65(-1.25%)
May 22, 2006 51.77 52.20 51.08 51.79 1,793,621 -0.55(-1.05%)
May 19, 2006 51.73 52.42 51.30 52.34 2,372,088 +0.67(+1.29%)
May 18, 2006 52.46 52.76 51.61 51.67 1,484,361 -0.54(-1.04%)
May 17, 2006 52.53 52.86 52.04 52.22 1,982,727 -0.83(-1.56%)
May 16, 2006 53.08 53.38 52.76 53.05 760,279 +0.07(+0.14%)
May 15, 2006 52.71 53.12 52.35 52.97 1,284,795 -0.12(-0.22%)
May 12, 2006 53.96 53.98 53.04 53.09 2,472,009 -1.29(-2.37%)
May 11, 2006 55.40 55.44 54.20 54.38 1,194,095 -1.16(-2.09%)
May 10, 2006 55.69 55.73 55.18 55.54 1,713,519 -0.31(-0.55%)
May 09, 2006 55.77 55.92 55.63 55.84 364,862 +0.01(+0.03%)
May 08, 2006 55.76 55.93 55.15 55.83 1,016,550 +0.06(+0.10%)
May 05, 2006 55.69 56.11 55.55 55.77 2,287,444 +0.38(+0.68%)
May 04, 2006 54.89 55.39 54.89 55.39 635,309 +0.59(+1.07%)
May 03, 2006 54.82 55.00 54.39 54.81 1,576,162 -0.05(-0.09%)
May 02, 2006 54.31 54.86 54.08 54.86 623,748 +0.81(+1.49%)
May 01, 2006 54.82 54.88 54.05 54.05 1,218,731 -0.44(-0.80%)
Apr 28, 2006 53.98 54.57 53.88 54.49 2,246,292 +0.39(+0.73%)
Apr 27, 2006 54.06 54.94 53.64 54.09 1,625,847 -0.41(-0.75%)
Apr 26, 2006 54.38 54.86 54.23 54.50 1,260,984 +0.15(+0.28%)
Apr 25, 2006 54.42 54.42 53.91 54.35 2,305,887 +0.02(+0.04%)
Apr 24, 2006 54.67 54.78 54.10 54.33 702,336 -0.38(-0.69%)
Apr 21, 2006 55.11 55.19 54.45 54.70 769,638 -0.08(-0.15%)
Apr 20, 2006 55.62 55.62 54.34 54.78 1,757,148 -0.36(-0.66%)
Apr 19, 2006 54.75 55.16 54.46 55.15 690,087 +0.51(+0.93%)
Apr 18, 2006 53.44 54.64 53.34 54.64 2,012,731 +1.60(+3.01%)
Apr 17, 2006 53.19 53.37 52.72 53.04 900,939 -0.22(-0.41%)
Apr 13, 2006 53.05 53.43 52.68 53.26 1,066,786 +0.21(+0.40%)
Apr 12, 2006 52.64 53.11 52.64 53.05 1,036,369 +0.49(+0.93%)
Apr 11, 2006 53.51 53.61 52.45 52.56 1,859,409 -0.84(-1.58%)
Apr 10, 2006 53.62 53.85 53.19 53.40 2,363,693 -0.15(-0.28%)
Apr 07, 2006 54.60 54.77 53.50 53.56 737,570 -0.86(-1.59%)
Apr 06, 2006 54.28 54.42 53.97 54.42 739,084 +0.17(+0.31%)
Apr 05, 2006 54.20 54.38 53.83 54.25 2,649,692 +0.12(+0.21%)
Apr 04, 2006 53.98 54.36 53.71 54.14 1,198,775 +0.15(+0.28%)
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.