Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

170.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.29 32.55 31.05 31.21 0 -0.81(-2.53%)
Jan 29, 2009 33.18 33.22 32.01 32.02 2,853,900 -1.58(-4.69%)
Jan 28, 2009 32.77 33.78 32.76 33.59 3,349,332 +1.32(+4.08%)
Jan 27, 2009 32.05 32.53 31.75 32.27 2,125,580 +0.33(+1.04%)
Jan 26, 2009 31.52 32.65 31.38 31.94 2,817,264 +0.33(+1.05%)
Jan 23, 2009 30.49 31.95 30.36 31.61 4,658,410 +0.34(+1.08%)
Jan 22, 2009 31.72 32.24 30.76 31.27 4,158,970 -1.10(-3.41%)
Jan 21, 2009 31.32 32.57 30.53 32.38 4,142,771 +1.56(+5.06%)
Jan 20, 2009 32.87 33.11 30.78 30.82 3,885,585 -2.50(-7.49%)
Jan 16, 2009 33.70 33.80 32.20 33.31 4,741,216 +0.36(+1.09%)
Jan 15, 2009 32.59 33.46 31.46 32.95 3,740,056 +0.40(+1.24%)
Jan 14, 2009 33.47 33.61 32.48 32.55 3,843,825 -1.63(-4.78%)
Jan 13, 2009 33.61 34.31 33.42 34.18 4,307,048 +0.52(+1.53%)
Jan 12, 2009 34.57 34.65 33.54 33.67 3,862,318 -0.95(-2.74%)
Jan 09, 2009 36.27 36.27 34.51 34.62 3,649,838 -1.58(-4.35%)
Jan 08, 2009 35.74 36.31 35.56 36.19 2,875,641 +0.29(+0.80%)
Jan 07, 2009 36.31 36.57 35.47 35.90 2,780,976 -1.09(-2.95%)
Jan 06, 2009 36.56 37.45 36.40 36.99 3,722,767 +0.61(+1.68%)
Jan 05, 2009 36.51 36.65 35.72 36.38 4,641,017 +0.09(+0.24%)
Jan 02, 2009 36.31 36.82 35.86 36.29 0 +0.10(+0.26%)
Jan 01, 2009 35.18 36.64 35.08 36.20 0 +0.00(+0.00%)
Dec 31, 2008 35.18 36.64 35.08 36.20 5,042,240 +1.11(+3.17%)
Dec 30, 2008 34.19 35.15 34.06 35.09 4,069,042 +1.26(+3.72%)
Dec 29, 2008 34.48 34.60 33.42 33.83 3,807,165 -0.80(-2.32%)
Dec 26, 2008 34.39 34.63 33.96 34.63 1,747,916 +0.51(+1.49%)
Dec 24, 2008 33.97 34.31 33.54 34.12 1,796,196 +0.23(+0.67%)
Dec 23, 2008 34.73 34.91 33.71 33.89 4,305,373 -0.59(-1.70%)
Dec 22, 2008 35.27 35.28 33.29 34.48 5,622,229 -0.61(-1.75%)
Dec 19, 2008 35.24 36.03 34.73 35.09 4,541,418 +0.40(+1.16%)
Dec 18, 2008 35.09 35.72 34.04 34.69 2,976,813 -0.47(-1.35%)
Dec 17, 2008 34.63 35.66 34.28 35.17 4,583,381 +0.29(+0.84%)
Dec 16, 2008 33.23 34.97 33.10 34.87 6,013,602 +2.26(+6.93%)
Dec 15, 2008 33.91 33.99 31.97 32.61 3,995,765 -1.01(-2.99%)
Dec 12, 2008 31.57 33.70 31.47 33.62 5,839,423 +1.18(+3.64%)
Dec 11, 2008 33.92 34.34 32.03 32.44 4,695,065 -1.88(-5.48%)
Dec 10, 2008 33.93 34.76 33.56 34.32 5,691,026 +0.90(+2.71%)
Dec 09, 2008 34.55 35.55 33.21 33.42 8,856,234 -1.36(-3.92%)
Dec 08, 2008 34.32 35.05 33.95 34.78 6,562,507 +1.28(+3.83%)
Dec 05, 2008 31.42 33.60 30.70 33.50 6,246,900 +1.44(+4.48%)
Dec 04, 2008 32.39 33.56 31.33 32.06 6,106,467 -0.91(-2.76%)
Dec 03, 2008 31.64 33.07 30.96 32.97 5,105,638 +1.24(+3.91%)
Dec 02, 2008 30.51 31.87 30.00 31.73 4,318,613 +1.70(+5.66%)
Dec 01, 2008 33.27 33.44 29.65 30.03 4,074,337 -4.35(-12.64%)
Nov 28, 2008 33.65 34.39 33.29 34.38 1,602,666 +0.74(+2.19%)
Nov 26, 2008 31.30 33.90 31.30 33.64 4,469,186 +1.57(+4.91%)
Nov 25, 2008 31.96 32.13 30.72 32.07 5,426,474 +0.66(+2.11%)
Nov 24, 2008 29.70 31.76 29.24 31.40 3,661,867 +2.03(+6.93%)
Nov 21, 2008 28.26 29.37 26.56 29.37 6,062,308 +1.64(+5.92%)
Nov 20, 2008 29.41 30.24 27.57 27.73 8,776,263 -2.04(-6.86%)
Nov 19, 2008 32.32 32.55 29.64 29.77 4,117,937 -2.68(-8.25%)
Nov 18, 2008 32.53 33.02 30.86 32.45 7,372,156 -0.08(-0.25%)
Nov 17, 2008 32.54 33.38 32.14 32.53 4,386,150 -0.20(-0.62%)
Nov 14, 2008 34.58 35.07 32.59 32.73 2,584,280 -2.95(-8.28%)
Nov 13, 2008 32.57 35.68 30.98 35.68 5,099,448 +3.09(+9.49%)
Nov 12, 2008 34.05 34.18 32.42 32.59 3,248,206 -2.03(-5.87%)
Nov 11, 2008 35.04 35.67 34.31 34.63 2,299,135 -0.66(-1.86%)
Nov 10, 2008 37.11 37.11 34.87 35.28 2,590,032 -1.04(-2.87%)
Nov 07, 2008 35.90 36.52 35.35 36.33 3,192,975 +0.71(+2.01%)
Nov 06, 2008 36.33 36.93 35.52 35.61 2,984,951 -1.14(-3.10%)
Nov 05, 2008 38.81 39.23 36.60 36.75 3,557,745 -2.48(-6.32%)
Nov 04, 2008 39.59 39.61 38.32 39.23 3,557,110 +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.