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 (%)
Nov 29, 2013	80.26	80.49	80.01	80.01	824,578	-0.04(-0.05%)
Nov 27, 2013	79.61	80.06	79.34	80.06	652,390	+0.58(+0.73%)
Nov 26, 2013	79.03	79.63	79.03	79.48	788,885	+0.45(+0.57%)
Nov 25, 2013	79.12	79.26	78.80	79.03	493,076	+0.11(+0.13%)
Nov 22, 2013	78.51	78.97	78.22	78.92	593,951	+0.43(+0.55%)
Nov 21, 2013	77.59	78.51	77.49	78.49	626,961	+1.22(+1.58%)
Nov 20, 2013	77.60	77.82	76.98	77.27	590,240	-0.06(-0.07%)
Nov 19, 2013	77.69	78.10	77.01	77.32	1,541,015	-0.36(-0.46%)
Nov 18, 2013	78.34	78.48	77.49	77.68	985,567	-0.42(-0.53%)
Nov 15, 2013	77.98	78.16	77.68	78.10	942,564	+0.21(+0.27%)
Nov 14, 2013	77.73	77.96	77.31	77.89	1,164,019	+0.17(+0.22%)
Nov 13, 2013	76.63	77.74	76.55	77.72	1,144,863	+0.60(+0.78%)
Nov 12, 2013	77.03	77.17	76.66	77.11	599,426	-0.06(-0.07%)
Nov 11, 2013	77.18	77.37	76.75	77.17	999,456	-0.15(-0.20%)
Nov 08, 2013	76.18	77.40	76.03	77.32	4,032,506	+1.28(+1.68%)
Nov 07, 2013	77.62	77.62	76.02	76.04	1,695,830	-1.20(-1.55%)
Nov 06, 2013	77.81	77.84	77.06	77.24	915,651	-0.11(-0.15%)
Nov 05, 2013	77.41	77.67	77.01	77.36	1,109,357	-0.36(-0.46%)
Nov 04, 2013	77.36	77.81	77.01	77.72	831,515	+0.82(+1.06%)

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.