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 (%)
Dec 29, 2017		111.49	111.49	111.49	0	-0.88(-0.78%)
Dec 28, 2017	112.14	112.42	111.83	112.36	1,201,247	+0.41(+0.36%)
Dec 27, 2017	112.21	112.56	111.69	111.96	1,921,786	-0.25(-0.22%)
Dec 26, 2017	112.15	112.53	111.96	112.20	1,687,187	+0.11(+0.09%)
Dec 22, 2017	112.47	112.47	111.87	112.10	1,104,976	-0.34(-0.30%)
Dec 21, 2017	112.22	112.85	112.01	112.44	832,259	+0.59(+0.53%)
Dec 20, 2017	112.28	112.42	111.47	111.85	1,000,301	+0.18(+0.16%)
Dec 19, 2017	113.23	113.23	111.55	111.67	1,132,796	-1.12(-0.99%)
Dec 18, 2017	112.18	113.20	112.12	112.79	1,329,683	+1.58(+1.42%)
Dec 15, 2017	110.28	112.04	110.07	111.21	1,484,588	+1.55(+1.41%)
Dec 14, 2017	111.05	111.18	109.33	109.66	941,223	-1.25(-1.13%)
Dec 13, 2017	110.68	111.82	110.68	110.91	785,286	+0.21(+0.19%)
Dec 12, 2017	110.98	111.26	110.61	110.70	954,432	-0.01(-0.01%)
Dec 11, 2017	111.05	111.34	110.53	110.71	1,233,423	-0.16(-0.14%)
Dec 08, 2017	111.34	111.37	110.68	110.87	990,925	+0.00(+0.00%)
Dec 07, 2017	110.36	111.41	110.17	110.87	2,040,220	+0.43(+0.39%)
Dec 06, 2017	110.62	111.22	110.34	110.44	876,747	-0.69(-0.62%)
Dec 05, 2017	112.75	112.79	111.12	111.12	1,005,513	-1.36(-1.21%)
Dec 04, 2017	113.63	114.00	112.41	112.48	2,380,843	+0.25(+0.23%)

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.