Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

151.99 +2.17 (+1.45%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	145.97	147.06	142.09	142.48	2,141,970	-4.05(-2.76%)
Apr 28, 2022	145.17	147.20	142.40	146.53	1,979,976	+2.68(+1.86%)
Apr 27, 2022	144.42	145.39	143.17	143.85	2,346,357	-0.33(-0.23%)
Apr 26, 2022	146.83	147.41	143.98	144.17	1,773,521	-3.82(-2.58%)
Apr 25, 2022	146.56	148.19	144.24	147.99	2,801,665	+0.02(+0.01%)
Apr 22, 2022	151.06	151.18	147.68	147.97	1,818,193	-3.72(-2.45%)
Apr 21, 2022	155.78	156.18	151.17	151.70	1,800,307	-2.85(-1.85%)
Apr 20, 2022	154.48	155.61	154.18	154.55	3,024,394	+1.03(+0.67%)
Apr 19, 2022	150.93	153.85	150.93	153.52	2,700,053	+2.70(+1.79%)
Apr 18, 2022	150.89	151.79	150.10	150.82	1,522,301	-0.39(-0.26%)
Apr 14, 2022	152.24	153.09	151.03	151.21	1,710,445	-0.62(-0.41%)
Apr 13, 2022	149.55	152.13	149.53	151.83	919,891	+2.69(+1.80%)
Apr 12, 2022	149.86	151.65	148.63	149.14	1,092,190	+0.64(+0.43%)
Apr 11, 2022	149.12	150.70	148.18	148.50	1,808,756	-0.98(-0.65%)
Apr 08, 2022	149.93	150.91	149.02	149.48	1,217,694	-0.46(-0.31%)
Apr 07, 2022	150.68	151.07	148.22	149.94	1,734,928	-0.75(-0.50%)
Apr 06, 2022	151.39	151.73	149.91	150.68	1,280,170	-1.41(-0.93%)
Apr 05, 2022	155.58	156.67	151.79	152.09	4,299,223	-3.48(-2.23%)
Apr 04, 2022	156.05	156.20	153.89	155.56	3,171,431	-0.21(-0.13%)

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.