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 (%)
Jul 29, 2016	87.60	88.30	87.16	87.84	1,702,277	+0.22(+0.26%)
Jul 28, 2016	87.76	87.89	87.35	87.62	1,079,286	-0.36(-0.41%)
Jul 27, 2016	88.07	88.38	87.43	87.98	1,416,966	+0.03(+0.04%)
Jul 26, 2016	87.44	88.01	87.28	87.94	2,603,588	+0.50(+0.57%)
Jul 25, 2016	87.48	87.68	87.13	87.44	1,828,582	-0.16(-0.19%)
Jul 22, 2016	87.11	87.80	86.94	87.61	756,113	+0.53(+0.61%)
Jul 21, 2016	87.45	87.85	86.94	87.07	994,684	-0.34(-0.39%)
Jul 20, 2016	87.39	87.70	86.68	87.42	984,729	+0.29(+0.34%)
Jul 19, 2016	87.46	87.56	86.91	87.13	1,028,139	-0.45(-0.51%)
Jul 18, 2016	87.32	87.83	87.08	87.57	1,174,881	+0.17(+0.20%)
Jul 15, 2016	87.54	87.65	87.07	87.40	3,326,453	+0.28(+0.32%)
Jul 14, 2016	87.66	87.83	87.10	87.13	1,162,243	+0.15(+0.17%)
Jul 13, 2016	87.51	87.64	86.58	86.98	1,455,801	-0.23(-0.27%)
Jul 12, 2016	86.38	87.65	86.22	87.21	2,972,758	+1.44(+1.68%)
Jul 11, 2016	85.33	85.97	85.07	85.77	2,382,127	+1.05(+1.24%)
Jul 08, 2016	83.68	84.90	82.75	84.72	2,139,297	+1.97(+2.39%)
Jul 07, 2016	82.98	83.53	82.28	82.75	2,539,229	-0.03(-0.03%)
Jul 06, 2016	81.90	82.82	81.59	82.77	2,707,317	+0.52(+0.64%)
Jul 05, 2016	83.28	83.53	81.79	82.25	2,326,831	-1.42(-1.70%)

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.