Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

155.17 +1.29 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	56.81	57.10	55.73	55.73	7,078,409	-0.89(-1.58%)
Feb 28, 2012	56.81	57.11	56.32	56.63	1,728,634	-0.17(-0.30%)
Feb 27, 2012	56.27	57.04	55.92	56.80	2,053,459	-0.07(-0.12%)
Feb 24, 2012	57.14	57.17	56.77	56.87	2,026,355	-0.21(-0.37%)
Feb 23, 2012	56.33	57.13	56.12	57.08	3,905,491	+0.75(+1.34%)
Feb 22, 2012	56.81	57.02	56.31	56.33	1,317,813	-0.62(-1.09%)
Feb 21, 2012	57.38	57.46	56.69	56.95	1,300,082	-0.38(-0.66%)
Feb 17, 2012	57.55	57.56	57.25	57.32	1,483,083	+0.10(+0.18%)
Feb 16, 2012	56.14	57.30	56.12	57.22	1,976,947	+1.11(+1.98%)
Feb 15, 2012	56.97	56.97	55.94	56.11	2,210,556	-0.51(-0.90%)
Feb 14, 2012	56.67	56.76	56.19	56.62	1,594,938	-0.28(-0.50%)
Feb 13, 2012	56.84	57.02	56.48	56.90	2,631,742	+0.65(+1.16%)
Feb 10, 2012	56.48	56.59	56.15	56.25	1,310,516	-0.79(-1.39%)
Feb 09, 2012	57.51	57.55	56.74	57.04	1,582,607	-0.30(-0.52%)
Feb 08, 2012	57.34	57.78	56.84	57.34	2,863,655	+0.16(+0.27%)
Feb 07, 2012	57.17	57.52	56.92	57.18	1,689,464	-0.09(-0.16%)
Feb 06, 2012	57.19	57.47	57.09	57.28	1,926,893	-0.24(-0.41%)
Feb 03, 2012	57.26	57.72	57.03	57.51	1,978,953	+1.19(+2.12%)
Feb 02, 2012	56.20	56.54	55.95	56.32	4,093,658	+0.29(+0.53%)

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.