Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

151.14 +0.96 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.