Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 145.50 149.23 149.23 1,450,917 +2.85(+1.95%)
Jan 28, 2022 144.46 146.43 141.71 146.38 2,699,997 +2.00(+1.39%)
Jan 27, 2022 148.35 149.97 143.50 144.38 2,788,119 -2.98(-2.02%)
Jan 26, 2022 151.04 152.42 145.57 147.35 1,581,693 -1.88(-1.26%)
Jan 25, 2022 148.19 150.65 145.46 149.23 1,784,667 -0.86(-0.57%)
Jan 24, 2022 144.99 150.66 143.66 150.09 2,959,583 +2.64(+1.79%)
Jan 21, 2022 149.09 151.33 147.39 147.45 3,359,611 -2.17(-1.45%)
Jan 20, 2022 152.98 155.09 149.32 149.62 2,166,665 -3.04(-1.99%)
Jan 19, 2022 155.97 156.05 152.52 152.66 2,260,882 -2.50(-1.61%)
Jan 18, 2022 157.99 158.23 154.99 155.16 1,474,375 -3.88(-2.44%)
Jan 14, 2022 159.04 0 +0.96(+0.61%)
Jan 13, 2022 158.73 160.28 157.67 158.07 2,131,677 -0.31(-0.20%)
Jan 12, 2022 159.70 160.04 157.42 158.39 1,523,859 -0.66(-0.41%)
Jan 11, 2022 158.09 159.23 156.15 159.05 1,232,203 +1.15(+0.73%)
Jan 10, 2022 157.95 158.36 155.84 157.90 2,907,357 -0.66(-0.41%)
Jan 07, 2022 159.28 160.21 158.07 158.56 1,432,660 -0.72(-0.45%)
Jan 06, 2022 158.72 160.18 157.46 159.28 2,021,518 +1.33(+0.84%)
Jan 05, 2022 161.95 162.74 157.85 157.95 2,165,762 -3.57(-2.21%)
Jan 04, 2022 161.25 162.51 161.00 161.52 2,469,582 +1.09(+0.68%)
Jan 03, 2022 159.13 161.87 159.13 160.43 1,697,725 +1.93(+1.22%)
Dec 31, 2021 158.26 159.21 158.04 158.50 1,061,787 +0.13(+0.08%)
Dec 30, 2021 158.75 160.20 158.27 158.37 1,582,915 -0.38(-0.24%)
Dec 29, 2021 158.39 158.98 157.70 158.75 1,316,378 +0.32(+0.20%)
Dec 28, 2021 158.55 160.17 158.19 158.43 1,472,769 -0.50(-0.31%)
Dec 27, 2021 157.43 159.01 156.20 158.92 1,430,213 +1.61(+1.03%)
Dec 23, 2021 156.90 157.84 156.35 157.31 1,695,805 +0.99(+0.64%)
Dec 22, 2021 154.68 156.32 153.98 156.32 1,830,582 +1.54(+0.99%)
Dec 21, 2021 152.07 154.85 151.87 154.78 2,199,193 +4.29(+2.85%)
Dec 20, 2021 150.50 150.89 147.88 150.49 2,449,492 -2.22(-1.46%)
Dec 17, 2021 151.81 154.51 150.58 152.71 2,081,825 +0.29(+0.19%)
Dec 16, 2021 155.40 155.96 151.82 152.42 2,154,046 -1.68(-1.09%)
Dec 15, 2021 152.57 154.63 150.36 154.10 3,002,441 +1.52(+0.99%)
Dec 14, 2021 152.59 154.92 152.10 152.59 2,147,015 -0.80(-0.52%)
Dec 13, 2021 155.23 155.65 152.72 153.39 1,029,871 -2.27(-1.46%)
Dec 10, 2021 156.72 156.92 154.16 155.66 1,531,759 +0.02(+0.01%)
Dec 09, 2021 157.19 157.42 155.58 155.64 1,714,778 -2.58(-1.63%)
Dec 08, 2021 157.80 158.90 157.01 158.22 1,618,566 +0.82(+0.52%)
Dec 07, 2021 157.30 158.95 156.53 157.39 2,036,015 +2.14(+1.38%)
Dec 06, 2021 153.24 156.61 152.34 155.26 2,430,212 +3.30(+2.17%)
Dec 03, 2021 154.43 154.77 150.51 151.95 2,039,661 -1.91(-1.24%)
Dec 02, 2021 150.04 154.44 149.74 153.86 2,212,212 +4.53(+3.03%)
Dec 01, 2021 155.46 156.67 149.26 149.33 2,737,621 -3.00(-1.97%)
Nov 30, 2021 154.35 154.87 151.05 152.33 2,958,441 -3.56(-2.28%)
Nov 29, 2021 158.69 158.96 155.04 155.89 1,444,092 -0.54(-0.35%)
Nov 26, 2021 158.03 158.15 153.65 156.44 1,819,429 -6.28(-3.86%)
Nov 24, 2021 161.83 163.06 161.45 162.72 968,877 -0.35(-0.22%)
Nov 23, 2021 162.66 163.69 161.82 163.07 2,071,085 +0.44(+0.27%)
Nov 22, 2021 162.67 164.80 162.19 162.63 1,598,428 +0.88(+0.55%)
Nov 19, 2021 161.83 162.67 161.06 161.75 1,355,679 -1.59(-0.98%)
Nov 18, 2021 164.39 163.42 162.83 163.35 1,600,807 -0.59(-0.36%)
Nov 17, 2021 165.02 165.16 163.13 163.93 3,556,883 -1.87(-1.13%)
Nov 16, 2021 165.43 166.28 164.85 165.80 1,831,428 -0.13(-0.08%)
Nov 15, 2021 166.59 166.85 165.29 165.94 1,245,842 -0.12(-0.07%)
Nov 12, 2021 166.71 166.77 165.62 166.06 1,257,571 -0.22(-0.13%)
Nov 11, 2021 165.37 167.09 164.87 166.28 1,487,135 +1.20(+0.72%)
Nov 10, 2021 165.97 165.08 1,878,590 -1.52(-0.91%)
Nov 09, 2021 167.38 167.49 165.80 166.60 1,587,436 -1.31(-0.78%)
Nov 08, 2021 168.79 169.15 167.40 167.91 1,249,130 +0.40(+0.24%)
Nov 05, 2021 166.16 168.33 166.07 167.51 1,699,309 +3.11(+1.89%)
Nov 04, 2021 165.97 166.57 163.68 164.40 1,270,482 -0.85(-0.52%)
Nov 03, 2021 162.40 166.32 162.03 165.25 2,071,313 +2.61(+1.61%)
Nov 02, 2021 162.09 163.31 161.02 162.64 1,349,183 +0.78(+0.48%)
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.