Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 137.87 138.48 136.97 137.67 1,592,551 +0.49(+0.35%)
Nov 29, 2023 137.50 139.26 137.09 137.18 1,460,315 +0.75(+0.55%)
Nov 28, 2023 136.73 137.20 135.57 136.43 1,442,872 -0.34(-0.25%)
Nov 27, 2023 136.55 137.03 135.69 136.76 1,308,563 -0.46(-0.33%)
Nov 24, 2023 136.44 137.67 136.20 137.22 1,126,782 +0.72(+0.53%)
Nov 22, 2023 136.45 137.23 135.83 136.50 796,740 +0.85(+0.63%)
Nov 21, 2023 136.75 136.87 135.59 135.65 1,053,870 -1.79(-1.30%)
Nov 20, 2023 137.06 137.77 136.34 137.44 1,529,057 +0.38(+0.28%)
Nov 17, 2023 136.38 137.31 136.05 137.06 1,389,529 +2.05(+1.52%)
Nov 16, 2023 136.84 137.32 134.56 135.01 1,845,532 -2.35(-1.71%)
Nov 15, 2023 136.87 139.31 136.62 137.36 3,354,813 +0.46(+0.33%)
Nov 14, 2023 133.38 137.01 133.38 136.90 2,645,163 +7.32(+5.65%)
Nov 13, 2023 129.06 130.13 128.46 129.58 1,525,927 +0.00(+0.00%)
Nov 10, 2023 129.03 130.14 128.09 129.58 1,748,708 +1.04(+0.81%)
Nov 09, 2023 131.46 131.46 128.24 128.54 1,382,775 -1.96(-1.50%)
Nov 08, 2023 131.92 132.14 130.05 130.50 1,500,957 -1.40(-1.06%)
Nov 07, 2023 132.28 132.47 131.25 131.90 1,216,423 -1.07(-0.80%)
Nov 06, 2023 134.72 134.78 132.27 132.97 2,022,628 -1.79(-1.33%)
Nov 03, 2023 133.62 135.74 133.62 134.76 1,990,791 +3.55(+2.70%)
Nov 02, 2023 128.74 131.29 128.74 131.22 2,141,658 +4.12(+3.24%)
Nov 01, 2023 126.14 127.18 125.05 127.10 1,333,221 +0.89(+0.71%)
Oct 31, 2023 125.36 126.49 125.04 126.20 1,390,886 +0.95(+0.76%)
Oct 30, 2023 125.43 126.50 124.26 125.25 1,792,795 +0.92(+0.74%)
Oct 27, 2023 126.34 126.41 123.80 124.33 2,140,125 -1.68(-1.34%)
Oct 26, 2023 125.47 127.04 125.14 126.02 1,788,534 +0.86(+0.69%)
Oct 25, 2023 125.51 126.19 124.68 125.16 1,519,337 -1.49(-1.17%)
Oct 24, 2023 126.91 127.59 125.89 126.64 1,127,026 +0.57(+0.45%)
Oct 23, 2023 126.34 127.92 125.90 126.08 1,130,239 -1.14(-0.90%)
Oct 20, 2023 129.13 129.16 127.14 127.22 1,416,533 -1.61(-1.25%)
Oct 19, 2023 130.38 131.46 128.54 128.83 1,624,935 -1.86(-1.43%)
Oct 18, 2023 132.41 132.41 130.47 130.69 1,842,354 -2.77(-2.08%)
Oct 17, 2023 130.95 134.57 130.95 133.47 1,098,318 +1.62(+1.22%)
Oct 16, 2023 131.00 132.12 130.40 131.85 1,599,529 +1.92(+1.48%)
Oct 13, 2023 131.65 131.92 129.57 129.93 1,947,218 -1.06(-0.81%)
Oct 12, 2023 133.56 133.69 130.12 130.99 1,197,054 -2.55(-1.91%)
Oct 11, 2023 133.57 134.51 132.70 133.54 1,090,119 +0.26(+0.19%)
Oct 10, 2023 132.29 134.21 132.29 133.28 1,650,520 +1.41(+1.07%)
Oct 09, 2023 130.27 132.50 129.90 131.87 1,161,823 +1.01(+0.77%)
Oct 06, 2023 129.46 131.77 128.42 130.86 1,440,575 +0.77(+0.59%)
Oct 05, 2023 129.35 130.37 128.94 130.09 769,162 +0.33(+0.25%)
Oct 04, 2023 129.73 130.00 128.13 129.76 1,535,954 -0.04(-0.03%)
Oct 03, 2023 131.09 131.51 129.22 129.80 1,469,613 -2.05(-1.56%)
Oct 02, 2023 134.21 134.27 131.19 131.85 1,560,950 -2.43(-1.81%)
Sep 29, 2023 135.78 135.98 133.86 134.28 1,468,577 -0.58(-0.43%)
Sep 28, 2023 133.84 135.54 133.72 134.86 979,970 +1.14(+0.85%)
Sep 27, 2023 133.55 134.43 132.64 133.72 1,610,709 +1.18(+0.89%)
Sep 26, 2023 133.49 134.66 132.54 132.54 1,143,568 -1.99(-1.48%)
Sep 25, 2023 132.96 134.62 134.08 134.53 1,139,765 +0.94(+0.70%)
Sep 22, 2023 134.45 135.01 133.58 133.60 2,545,497 -0.56(-0.42%)
Sep 21, 2023 135.26 135.28 134.15 134.16 1,399,957 -1.87(-1.37%)
Sep 20, 2023 137.84 138.78 136.00 136.03 1,160,201 -1.23(-0.90%)
Sep 19, 2023 137.73 138.67 136.86 137.26 630,323 -0.37(-0.27%)
Sep 18, 2023 138.97 138.97 137.63 137.63 950,835 -1.08(-0.78%)
Sep 15, 2023 139.65 139.83 138.09 138.72 1,623,504 -1.36(-0.97%)
Sep 14, 2023 139.10 140.22 139.00 140.07 1,483,472 +2.36(+1.71%)
Sep 13, 2023 138.78 139.18 137.25 137.71 1,886,205 -0.95(-0.69%)
Sep 12, 2023 138.44 139.41 138.23 138.67 808,652 +0.20(+0.14%)
Sep 11, 2023 139.24 139.64 138.29 138.47 1,016,765 +0.26(+0.19%)
Sep 08, 2023 138.40 138.68 137.49 138.21 685,364 -0.05(-0.04%)
Sep 07, 2023 138.86 139.07 137.75 138.26 844,603 -1.16(-0.83%)
Sep 06, 2023 140.23 141.19 138.75 139.42 1,002,282 -0.85(-0.60%)
Sep 05, 2023 142.62 142.82 140.27 140.27 1,112,741 -3.34(-2.33%)
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.