Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.86	42.09	41.59	41.76	847,766	-0.12(-0.29%)
Jan 29, 2004	42.21	42.26	41.43	41.88	2,940,167	-0.26(-0.61%)
Jan 28, 2004	42.98	42.99	41.93	42.14	1,078,577	-0.65(-1.53%)
Jan 27, 2004	43.18	43.18	42.71	42.79	1,766,245	-0.40(-0.93%)
Jan 26, 2004	42.80	43.20	42.54	43.20	639,201	+0.40(+0.94%)
Jan 23, 2004	42.62	42.88	42.36	42.79	1,277,608	+0.25(+0.60%)
Jan 22, 2004	42.96	43.05	42.53	42.54	428,253	-0.23(-0.54%)
Jan 21, 2004	42.73	42.92	42.41	42.77	1,774,191	-0.01(-0.03%)
Jan 20, 2004	42.43	42.78	42.18	42.78	460,828	+0.43(+1.01%)
Jan 16, 2004	42.36	42.45	42.20	42.35	412,362	+0.21(+0.50%)
Jan 15, 2004	42.19	42.27	41.74	42.14	975,685	-0.10(-0.23%)
Jan 14, 2004	41.95	42.24	41.81	42.24	1,003,097	+0.46(+1.11%)
Jan 13, 2004	41.85	41.86	41.28	41.77	643,968	-0.07(-0.16%)
Jan 12, 2004	41.52	41.84	41.31	41.84	939,534	+0.44(+1.07%)
Jan 09, 2004	41.53	41.82	41.36	41.40	850,944	-0.24(-0.57%)
Jan 08, 2004	41.37	41.72	41.34	41.63	373,032	+0.27(+0.65%)
Jan 07, 2004	41.09	41.37	40.94	41.37	531,542	+0.33(+0.82%)
Jan 06, 2004	41.22	41.36	41.03	41.03	631,653	-0.13(-0.31%)
Jan 05, 2004	41.01	41.26	40.90	41.16	1,181,469	+0.38(+0.93%)

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.