Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.71 +0.52 (+0.33%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.14	88.69	86.81	88.11	1,511,994	-1.07(-1.20%)
May 28, 2020	92.83	93.15	88.70	89.18	2,932,885	-2.55(-2.77%)
May 27, 2020	89.95	92.02	87.98	91.73	2,337,157	+3.85(+4.38%)
May 26, 2020	87.55	88.59	87.54	87.88	1,779,709	+3.54(+4.19%)
May 22, 2020	84.47	84.98	83.20	84.34	666,811	+0.08(+0.10%)
May 21, 2020	84.17	84.95	83.53	84.26	1,012,416	+0.11(+0.13%)
May 20, 2020	82.91	84.60	82.88	84.15	2,524,274	+2.90(+3.57%)
May 19, 2020	83.18	83.64	81.25	81.25	1,366,596	-2.11(-2.53%)
May 18, 2020	81.01	84.19	80.80	83.36	1,902,736	+6.04(+7.82%)
May 15, 2020	75.97	77.61	75.39	77.32	2,586,867	+0.75(+0.98%)
May 14, 2020	74.70	76.60	72.32	76.57	2,043,178	+0.34(+0.45%)
May 13, 2020	78.71	78.71	75.03	76.22	1,354,710	-3.20(-4.03%)
May 12, 2020	83.36	83.38	79.32	79.43	1,535,964	-3.42(-4.13%)
May 11, 2020	83.36	84.00	81.63	82.85	1,457,572	-1.84(-2.17%)
May 08, 2020	82.35	84.74	82.35	84.69	1,103,502	+3.64(+4.49%)
May 07, 2020	80.91	82.00	80.61	81.05	1,197,030	+1.33(+1.67%)
May 06, 2020	81.83	82.41	79.63	79.72	1,197,066	-1.68(-2.06%)
May 05, 2020	83.37	84.46	81.16	81.40	1,483,802	-0.38(-0.46%)
May 04, 2020	80.89	82.11	79.81	81.78	1,644,432	-0.19(-0.24%)

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.