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 (%)
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.