Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.30 32.56 31.06 31.22 0 -0.81(-2.53%)
Jan 29, 2009 33.19 33.23 32.02 32.03 2,853,114 -1.58(-4.69%)
Jan 28, 2009 32.78 33.79 32.77 33.60 3,348,409 +1.32(+4.08%)
Jan 27, 2009 32.06 32.54 31.76 32.28 2,124,994 +0.33(+1.04%)
Jan 26, 2009 31.53 32.65 31.39 31.95 2,816,488 +0.33(+1.05%)
Jan 23, 2009 30.49 31.96 30.37 31.62 4,657,126 +0.34(+1.08%)
Jan 22, 2009 31.73 32.25 30.77 31.28 4,157,824 -1.10(-3.41%)
Jan 21, 2009 31.33 32.58 30.54 32.39 4,141,630 +1.56(+5.06%)
Jan 20, 2009 32.88 33.12 30.79 30.82 3,884,514 -2.50(-7.49%)
Jan 16, 2009 33.71 33.81 32.21 33.32 4,739,910 +0.36(+1.09%)
Jan 15, 2009 32.60 33.47 31.47 32.96 3,739,026 +0.41(+1.24%)
Jan 14, 2009 33.48 33.62 32.49 32.56 3,842,766 -1.63(-4.78%)
Jan 13, 2009 33.62 34.32 33.43 34.19 4,305,861 +0.52(+1.53%)
Jan 12, 2009 34.58 34.66 33.55 33.67 3,861,253 -0.95(-2.74%)
Jan 09, 2009 36.28 36.28 34.52 34.62 3,648,832 -1.58(-4.35%)
Jan 08, 2009 35.75 36.32 35.57 36.20 2,874,849 +0.29(+0.80%)
Jan 07, 2009 36.32 36.58 35.48 35.91 2,780,210 -1.09(-2.95%)
Jan 06, 2009 36.57 37.46 36.41 37.00 3,721,741 +0.61(+1.68%)
Jan 05, 2009 36.52 36.66 35.73 36.39 4,639,739 +0.09(+0.24%)
Jan 02, 2009 36.32 36.83 35.87 36.30 0 +0.10(+0.26%)
Jan 01, 2009 35.19 36.65 35.09 36.21 0 +0.00(+0.00%)
Dec 31, 2008 35.19 36.65 35.09 36.21 5,040,850 +1.11(+3.17%)
Dec 30, 2008 34.20 35.16 34.06 35.10 4,067,921 +1.26(+3.72%)
Dec 29, 2008 34.49 34.61 33.42 33.84 3,806,116 -0.80(-2.32%)
Dec 26, 2008 34.40 34.64 33.97 34.64 1,747,434 +0.51(+1.49%)
Dec 24, 2008 33.98 34.32 33.55 34.13 1,795,701 +0.23(+0.67%)
Dec 23, 2008 34.74 34.92 33.72 33.90 4,304,187 -0.59(-1.70%)
Dec 22, 2008 35.28 35.29 33.30 34.49 5,620,680 -0.61(-1.75%)
Dec 19, 2008 35.25 36.04 34.74 35.10 4,540,166 +0.40(+1.16%)
Dec 18, 2008 35.10 35.73 34.05 34.70 2,975,992 -0.47(-1.35%)
Dec 17, 2008 34.64 35.67 34.29 35.18 4,582,118 +0.29(+0.84%)
Dec 16, 2008 33.24 34.98 33.10 34.88 6,011,945 +2.26(+6.93%)
Dec 15, 2008 33.92 33.99 31.98 32.62 3,994,664 -1.01(-2.99%)
Dec 12, 2008 31.58 33.71 31.48 33.63 5,837,814 +1.18(+3.64%)
Dec 11, 2008 33.93 34.35 32.04 32.45 4,693,772 -1.88(-5.48%)
Dec 10, 2008 33.94 34.77 33.56 34.33 5,689,459 +0.90(+2.71%)
Dec 09, 2008 34.56 35.56 33.22 33.43 8,853,794 -1.36(-3.92%)
Dec 08, 2008 34.33 35.06 33.96 34.79 6,560,699 +1.28(+3.83%)
Dec 05, 2008 31.43 33.61 30.71 33.51 6,245,180 +1.44(+4.48%)
Dec 04, 2008 32.40 33.57 31.34 32.07 6,104,785 -0.91(-2.76%)
Dec 03, 2008 31.65 33.08 30.97 32.98 5,104,232 +1.24(+3.91%)
Dec 02, 2008 30.52 31.88 30.01 31.74 4,317,423 +1.70(+5.66%)
Dec 01, 2008 33.28 33.45 29.66 30.04 4,073,214 -4.35(-12.64%)
Nov 28, 2008 33.66 34.40 33.30 34.39 1,602,224 +0.74(+2.19%)
Nov 26, 2008 31.31 33.91 31.31 33.65 4,467,955 +1.58(+4.91%)
Nov 25, 2008 31.97 32.13 30.73 32.08 5,424,979 +0.66(+2.11%)
Nov 24, 2008 29.71 31.77 29.25 31.41 3,660,858 +2.03(+6.93%)
Nov 21, 2008 28.27 29.38 26.57 29.38 6,060,638 +1.64(+5.92%)
Nov 20, 2008 29.42 30.25 27.58 27.74 8,773,845 -2.04(-6.86%)
Nov 19, 2008 32.32 32.55 29.65 29.78 4,116,803 -2.68(-8.25%)
Nov 18, 2008 32.54 33.02 30.87 32.46 7,370,125 -0.08(-0.25%)
Nov 17, 2008 32.55 33.39 32.15 32.54 4,384,942 -0.20(-0.62%)
Nov 14, 2008 34.59 35.08 32.60 32.74 2,583,568 -2.95(-8.28%)
Nov 13, 2008 32.58 35.69 30.99 35.69 5,098,043 +3.09(+9.49%)
Nov 12, 2008 34.06 34.19 32.43 32.60 3,247,311 -2.03(-5.88%)
Nov 11, 2008 35.04 35.68 34.32 34.64 2,298,502 -0.66(-1.86%)
Nov 10, 2008 37.12 37.12 34.88 35.29 2,589,318 -1.04(-2.87%)
Nov 07, 2008 35.91 36.53 35.36 36.34 3,192,095 +0.71(+2.01%)
Nov 06, 2008 36.34 36.94 35.53 35.62 2,984,129 -1.14(-3.10%)
Nov 05, 2008 38.82 39.24 36.61 36.76 3,556,765 -2.48(-6.32%)
Nov 04, 2008 39.60 39.63 38.33 39.24 3,556,130 +0.47(+1.20%)
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.