Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 56.28 56.76 56.18 56.64 1,521,836 +0.52(+0.92%)
Jun 29, 2011 56.11 56.22 55.70 56.12 2,075,429 +0.22(+0.39%)
Jun 28, 2011 55.47 55.92 55.30 55.91 2,661,302 +0.68(+1.23%)
Jun 27, 2011 54.82 55.33 54.64 55.23 1,948,847 +0.35(+0.65%)
Jun 24, 2011 55.25 55.43 54.60 54.87 2,437,513 -0.27(-0.49%)
Jun 23, 2011 54.58 55.28 53.97 55.14 4,389,793 -0.09(-0.17%)
Jun 22, 2011 55.36 55.92 55.20 55.23 2,201,924 -0.41(-0.73%)
Jun 21, 2011 55.09 55.70 54.95 55.64 2,262,923 +0.99(+1.81%)
Jun 20, 2011 54.61 54.73 54.44 54.66 4,049,972 +0.52(+0.97%)
Jun 17, 2011 54.40 54.66 53.87 54.13 3,509,755 +0.12(+0.21%)
Jun 16, 2011 53.79 54.42 53.41 54.02 3,152,179 +0.25(+0.47%)
Jun 15, 2011 54.12 54.45 53.49 53.76 2,792,490 -0.89(-1.64%)
Jun 14, 2011 54.06 54.85 53.95 54.66 2,566,070 +1.07(+2.00%)
Jun 13, 2011 53.78 54.02 53.27 53.58 1,817,481 -0.07(-0.13%)
Jun 10, 2011 54.18 54.25 53.39 53.65 3,183,153 -0.81(-1.49%)
Jun 09, 2011 54.51 54.77 54.25 54.46 1,954,997 +0.11(+0.20%)
Jun 08, 2011 54.60 54.88 54.27 54.35 2,959,393 -0.50(-0.91%)
Jun 07, 2011 55.06 55.33 54.83 54.86 2,502,960 +0.10(+0.18%)
Jun 06, 2011 55.40 55.63 54.71 54.76 1,652,644 -0.75(-1.35%)
Jun 03, 2011 55.41 56.02 55.32 55.50 2,712,477 -0.13(-0.24%)
May 24, 2011 55.95 56.24 55.53 55.64 2,704,851 -0.25(-0.46%)
May 23, 2011 55.71 56.20 55.70 55.89 5,858,965 -0.84(-1.48%)
May 20, 2011 56.99 57.12 56.46 56.73 1,698,595 -0.45(-0.78%)
May 19, 2011 57.45 57.50 56.75 57.18 1,634,227 +0.11(+0.19%)
May 18, 2011 56.38 57.07 56.28 57.07 2,715,076 +0.73(+1.30%)
May 17, 2011 56.03 56.52 56.01 56.34 3,673,903 -0.18(-0.31%)
May 16, 2011 56.72 57.41 56.46 56.52 1,894,490 -0.65(-1.13%)
May 13, 2011 58.03 58.20 56.98 57.16 2,210,764 -0.81(-1.40%)
May 12, 2011 57.18 58.13 56.96 57.97 2,698,032 +0.40(+0.70%)
May 11, 2011 58.47 58.47 57.33 57.57 3,298,361 -1.00(-1.70%)
May 10, 2011 57.87 58.60 57.87 58.57 5,209,221 +0.93(+1.61%)
May 09, 2011 57.11 57.73 56.97 57.64 2,701,812 +0.53(+0.93%)
May 06, 2011 57.58 57.87 56.89 57.11 2,490,530 +0.09(+0.16%)
May 05, 2011 56.87 57.76 56.71 57.02 5,825,331 -0.29(-0.50%)
May 04, 2011 58.01 58.16 57.01 57.30 3,486,842 -0.70(-1.21%)
May 03, 2011 58.40 58.66 57.57 58.00 3,177,395 -0.50(-0.86%)
May 02, 2011 58.58 58.60 58.44 58.51 3,645,111 -0.59(-0.99%)
Apr 29, 2011 58.98 59.28 58.78 59.09 1,302,952 +0.17(+0.29%)
Apr 28, 2011 58.58 58.98 58.52 58.92 2,911,821 +0.27(+0.46%)
Apr 27, 2011 58.31 58.75 58.24 58.65 1,466,858 +0.29(+0.50%)
Apr 26, 2011 57.77 58.66 57.76 58.36 2,865,846 +0.65(+1.12%)
Apr 25, 2011 57.70 57.78 57.36 57.71 891,518 -0.01(-0.01%)
Apr 21, 2011 57.65 57.76 57.27 57.72 1,035,317 +0.34(+0.59%)
Apr 20, 2011 57.33 57.45 57.08 57.38 1,667,866 +0.95(+1.68%)
Apr 19, 2011 56.70 56.85 56.17 56.43 2,166,723 -0.08(-0.14%)
Apr 18, 2011 56.58 56.58 56.05 56.51 1,763,889 -0.83(-1.45%)
Apr 15, 2011 56.79 57.35 56.62 57.34 1,174,048 +0.56(+0.99%)
Apr 14, 2011 56.11 56.82 56.01 56.78 1,696,304 +0.30(+0.53%)
Apr 13, 2011 56.99 57.06 56.18 56.48 2,263,724 -0.20(-0.35%)
Apr 12, 2011 57.06 57.34 56.64 56.68 2,318,991 -0.69(-1.21%)
Apr 11, 2011 57.93 58.13 57.19 57.37 2,255,502 -0.59(-1.02%)
Apr 08, 2011 58.78 58.91 57.73 57.97 1,575,562 -0.66(-1.13%)
Apr 07, 2011 59.00 59.21 58.47 58.63 1,888,798 -0.39(-0.67%)
Apr 06, 2011 59.07 59.19 58.74 59.02 2,280,938 +0.29(+0.50%)
Apr 05, 2011 58.49 59.16 58.38 58.73 1,386,716 +0.13(+0.22%)
Apr 04, 2011 58.54 58.71 58.46 58.60 1,101,596 +0.17(+0.29%)
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.