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 (%)
Jul 31, 2023	147.82	149.04	147.82	148.79	2,783,603	+1.39(+0.94%)
Jul 28, 2023	146.87	147.93	146.60	147.40	1,122,089	+1.86(+1.28%)
Jul 27, 2023	148.46	148.46	144.97	145.54	1,035,103	-1.97(-1.33%)
Jul 26, 2023	145.84	147.93	145.68	147.51	1,501,234	+1.84(+1.26%)
Jul 25, 2023	145.88	146.84	145.60	145.67	1,523,510	-0.46(-0.32%)
Jul 24, 2023	145.44	146.69	145.10	146.13	1,155,790	+0.89(+0.62%)
Jul 21, 2023	146.71	146.71	144.99	145.24	1,331,447	-0.62(-0.43%)
Jul 20, 2023	146.99	146.99	144.91	145.86	957,045	-1.02(-0.70%)
Jul 19, 2023	146.03	147.03	145.73	146.88	1,554,565	+1.44(+0.99%)
Jul 18, 2023	143.52	145.95	143.29	145.44	1,717,700	+2.26(+1.58%)
Jul 17, 2023	141.84	143.88	141.45	143.18	1,480,122	+1.22(+0.86%)
Jul 14, 2023	143.76	143.76	140.98	141.96	2,179,218	-1.78(-1.24%)
Jul 13, 2023	142.94	144.03	142.46	143.74	946,182	+1.00(+0.70%)
Jul 12, 2023	143.39	143.76	142.37	142.74	1,646,233	+1.79(+1.27%)
Jul 11, 2023	139.91	141.19	139.32	140.95	1,009,832	+1.51(+1.08%)
Jul 10, 2023	137.41	139.67	137.12	139.44	1,166,755	+1.90(+1.38%)
Jul 07, 2023	135.64	138.67	135.61	137.54	1,569,836	+1.96(+1.44%)
Jul 06, 2023	136.69	136.69	133.97	135.59	960,171	-2.45(-1.77%)
Jul 05, 2023	139.14	139.14	137.57	138.04	2,117,253	-1.64(-1.18%)

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.