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 (%)
Mar 31, 2009	29.52	30.55	29.26	29.79	3,020,420	+0.52(+1.78%)
Mar 30, 2009	29.30	29.47	28.69	29.27	2,907,791	-2.19(-6.96%)
Mar 26, 2009	30.58	31.58	30.24	31.46	4,133,675	+1.34(+4.44%)
Mar 25, 2009	29.67	30.68	28.73	30.12	3,309,523	+0.69(+2.33%)
Mar 24, 2009	30.50	30.64	29.34	29.44	2,101,564	-1.40(-4.55%)
Mar 23, 2009	29.66	30.91	29.59	30.84	2,491,995	+2.51(+8.85%)
Mar 20, 2009	29.68	29.68	28.33	28.33	2,711,920	-1.05(-3.57%)
Mar 19, 2009	30.24	30.30	29.20	29.38	3,040,971	-0.31(-1.04%)
Mar 18, 2009	28.48	29.97	28.14	29.69	3,635,755	+1.06(+3.72%)
Mar 17, 2009	27.23	28.64	27.09	28.63	2,768,318	+1.46(+5.36%)
Mar 16, 2009	28.11	28.44	27.16	27.17	4,010,703	-0.58(-2.09%)
Mar 13, 2009	27.56	27.90	27.25	27.75	0	+0.44(+1.60%)
Mar 12, 2009	25.59	27.57	25.19	27.31	2,771,515	+1.68(+6.57%)
Mar 11, 2009	26.02	26.41	25.43	25.63	2,590,011	-0.05(-0.18%)
Mar 10, 2009	24.48	25.80	24.40	25.68	2,776,355	+1.75(+7.32%)
Mar 09, 2009	24.14	24.79	23.82	23.92	4,198,867	-0.57(-2.31%)
Mar 06, 2009	24.62	25.04	23.86	24.49	0	-0.18(-0.73%)
Mar 05, 2009	25.55	25.73	24.63	24.67	1,894,574	-1.31(-5.03%)
Mar 04, 2009	25.84	26.45	25.43	25.98	2,483,444	-0.20(-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.