Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Ishares ETF (NY: IWN )

147.78 +1.45 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 156.94 157.15 154.67 154.76 1,111,228 -2.38(-1.52%)
Dec 28, 2023 156.94 158.00 156.62 157.15 939,238 -0.48(-0.30%)
Dec 27, 2023 157.79 158.29 156.81 157.62 1,048,195 +0.09(+0.06%)
Dec 26, 2023 156.01 157.92 155.62 157.53 1,258,686 +2.07(+1.33%)
Dec 22, 2023 155.15 156.78 154.67 155.46 1,508,560 +1.12(+0.72%)
Dec 21, 2023 153.43 154.44 152.67 154.34 1,740,901 +2.47(+1.63%)
Dec 20, 2023 154.44 156.53 151.87 151.87 1,161,420 -2.70(-1.75%)
Dec 19, 2023 152.23 154.85 152.08 154.58 1,236,846 +3.15(+2.08%)
Dec 18, 2023 152.49 152.83 151.18 151.43 1,364,998 -0.17(-0.11%)
Dec 15, 2023 153.48 153.69 150.71 151.59 2,478,150 -1.36(-0.89%)
Dec 14, 2023 151.35 154.06 151.35 152.95 3,317,054 +4.23(+2.84%)
Dec 13, 2023 143.15 148.78 142.16 148.72 2,498,401 +5.61(+3.92%)
Dec 12, 2023 143.43 143.76 142.42 143.12 1,165,515 -0.62(-0.43%)
Dec 11, 2023 143.33 144.21 142.98 143.74 1,635,937 +0.02(+0.01%)
Dec 08, 2023 142.54 144.47 142.29 143.72 1,759,102 +0.89(+0.62%)
Dec 07, 2023 141.48 142.87 140.94 142.83 1,594,892 +1.49(+1.05%)
Dec 06, 2023 142.45 144.70 141.20 141.34 1,653,938 -0.27(-0.19%)
Dec 05, 2023 142.95 143.07 141.42 141.61 1,279,376 -2.14(-1.49%)
Dec 04, 2023 141.48 143.82 141.48 143.75 2,430,122 +1.59(+1.11%)
Dec 01, 2023 137.11 142.30 136.59 142.16 1,559,226 +4.50(+3.27%)
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%)
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.