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 (%)
Jan 30, 2015	82.81	82.87	81.33	81.40	3,340,095	-1.83(-2.20%)
Jan 29, 2015	82.20	83.25	81.78	83.23	2,885,453	+1.13(+1.37%)
Jan 28, 2015	84.01	84.10	81.90	82.10	2,228,754	-1.54(-1.84%)
Jan 27, 2015	83.14	83.99	83.11	83.64	2,186,744	-0.39(-0.47%)
Jan 26, 2015	83.30	84.04	82.60	84.04	841,503	+0.64(+0.77%)
Jan 23, 2015	83.72	83.86	83.20	83.39	1,501,683	-0.38(-0.45%)
Jan 22, 2015	82.40	83.78	81.74	83.77	888,929	+1.79(+2.18%)
Jan 21, 2015	81.79	82.48	81.58	81.98	1,125,942	-0.08(-0.09%)
Jan 20, 2015	82.66	82.94	81.59	82.05	1,719,381	-0.67(-0.81%)
Jan 16, 2015	81.23	82.84	81.13	82.72	2,609,905	+1.30(+1.60%)
Jan 15, 2015	82.74	82.90	81.19	81.42	1,471,809	-1.10(-1.33%)
Jan 14, 2015	82.09	82.67	81.59	82.51	1,358,315	-0.33(-0.40%)
Jan 13, 2015	83.34	84.25	81.93	82.85	1,178,710	+0.13(+0.15%)
Jan 12, 2015	82.93	83.12	82.05	82.72	2,058,550	-0.33(-0.39%)
Jan 09, 2015	84.07	84.07	82.99	83.05	1,145,036	-0.96(-1.14%)
Jan 08, 2015	83.43	84.10	83.21	84.01	1,790,739	+1.26(+1.53%)
Jan 07, 2015	82.70	82.77	82.00	82.75	2,575,334	+0.69(+0.85%)
Jan 06, 2015	83.51	83.62	81.59	82.05	2,353,247	-1.40(-1.67%)
Jan 05, 2015	84.00	84.29	83.09	83.45	3,316,355	-1.15(-1.36%)

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.