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 (%)
Jan 29, 2016	71.42	73.38	71.30	73.33	3,389,317	+2.20(+3.10%)
Jan 28, 2016	71.18	71.78	70.81	71.13	5,067,141	+0.48(+0.68%)
Jan 27, 2016	70.92	71.77	70.18	70.65	3,108,588	-0.56(-0.79%)
Jan 26, 2016	69.73	71.36	69.70	71.21	2,699,349	+1.79(+2.58%)
Jan 25, 2016	70.78	70.91	69.30	69.42	4,050,160	-1.74(-2.45%)
Jan 22, 2016	70.80	71.30	70.38	71.16	5,685,142	+1.56(+2.24%)
Jan 21, 2016	69.75	70.83	69.23	69.60	3,378,588	-0.02(-0.02%)
Jan 20, 2016	68.74	70.33	67.05	69.62	4,659,127	-0.09(-0.12%)
Jan 19, 2016	71.10	71.13	69.08	69.70	3,359,124	-0.73(-1.03%)
Jan 15, 2016	69.99	70.43	70.43	70.43	2,811,080	-1.21(-1.69%)
Jan 14, 2016	71.12	72.27	70.34	71.64	3,941,817	+0.79(+1.11%)
Jan 13, 2016	73.23	73.33	70.37	70.86	3,592,482	-2.06(-2.82%)
Jan 12, 2016	73.62	73.77	71.85	72.91	2,674,449	-0.20(-0.27%)
Jan 11, 2016	73.42	73.76	72.52	73.11	3,079,702	-0.03(-0.04%)
Jan 08, 2016	74.59	74.81	73.04	73.13	2,487,082	-1.20(-1.62%)
Jan 07, 2016	75.05	75.55	74.30	74.34	2,804,043	-2.03(-2.66%)
Jan 06, 2016	76.20	76.90	76.03	76.37	1,840,050	-0.90(-1.17%)
Jan 05, 2016	77.16	77.34	76.60	77.27	2,405,593	+0.35(+0.45%)

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.