Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

151.14 +0.96 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	144.94	148.23	144.94	148.15	2,040,547	+3.59(+2.49%)
Jan 30, 2023	144.87	146.30	144.37	144.56	1,947,582	-1.60(-1.09%)
Jan 27, 2023	145.16	146.75	144.83	146.16	2,037,932	+0.89(+0.61%)
Jan 26, 2023	145.76	146.14	143.68	145.27	1,211,624	+0.71(+0.49%)
Jan 25, 2023	143.06	144.64	142.13	144.56	1,120,035	+0.49(+0.34%)
Jan 24, 2023	143.73	144.63	143.08	144.07	919,233	-0.14(-0.09%)
Jan 23, 2023	143.21	144.94	142.55	144.21	1,742,109	+1.29(+0.90%)
Jan 20, 2023	141.30	142.99	140.24	142.92	1,679,953	+2.27(+1.61%)
Jan 19, 2023	140.64	141.31	139.53	140.65	1,463,895	-1.04(-0.74%)
Jan 18, 2023	144.87	145.48	141.55	141.69	1,462,583	-2.49(-1.73%)
Jan 17, 2023	144.56	145.03	143.89	144.19	1,633,952	-0.36(-0.25%)
Jan 13, 2023	142.91	144.78	142.56	144.55	503,264	+0.68(+0.47%)
Jan 12, 2023	142.37	144.03	141.21	143.87	1,232,966	+2.38(+1.68%)
Jan 11, 2023	140.42	141.56	140.12	141.49	1,093,536	+1.72(+1.23%)
Jan 10, 2023	137.84	139.82	137.43	139.76	1,008,941	+1.72(+1.25%)
Jan 09, 2023	139.26	139.61	137.78	138.04	1,408,253	-0.22(-0.16%)
Jan 06, 2023	136.34	138.56	135.64	138.26	1,465,545	+3.00(+2.22%)
Jan 05, 2023	135.74	135.89	134.25	135.26	750,187	-1.30(-0.96%)
Jan 04, 2023	135.45	137.47	135.45	136.57	735,252	+1.88(+1.40%)

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.