Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	46.26	46.80	46.26	46.67	1,198,485	+0.52(+1.13%)
Jan 28, 2005	46.21	46.33	45.67	46.15	4,259,072	-0.12(-0.26%)
Jan 27, 2005	46.09	46.46	46.00	46.27	989,465	+0.20(+0.43%)
Jan 26, 2005	45.75	46.17	45.55	46.07	1,484,992	+0.50(+1.09%)
Jan 25, 2005	45.79	46.01	45.44	45.57	993,439	+0.07(+0.15%)
Jan 24, 2005	45.96	46.07	45.40	45.51	1,168,681	-0.28(-0.62%)
Jan 21, 2005	45.98	46.23	45.68	45.79	928,666	-0.07(-0.15%)
Jan 20, 2005	45.90	46.27	45.81	45.86	1,732,557	-0.33(-0.72%)
Jan 19, 2005	46.67	46.81	46.19	46.19	2,012,707	-0.54(-1.15%)
Jan 18, 2005	46.15	46.87	46.05	46.73	757,795	+0.54(+1.16%)
Jan 14, 2005	45.92	46.26	45.80	46.19	513,806	+0.49(+1.08%)
Jan 13, 2005	45.89	46.17	45.57	45.70	1,016,884	-0.23(-0.49%)
Jan 12, 2005	45.80	45.96	45.25	45.93	1,434,923	+0.09(+0.19%)
Jan 11, 2005	46.17	46.17	45.62	45.84	1,080,464	-0.42(-0.91%)
Jan 10, 2005	45.84	46.61	45.80	46.26	1,403,530	+0.46(+1.00%)
Jan 07, 2005	46.39	46.59	45.80	45.80	1,757,989	-0.50(-1.08%)
Jan 06, 2005	46.20	46.72	46.18	46.30	1,783,819	+0.12(+0.26%)
Jan 05, 2005	47.06	47.08	46.18	46.18	2,726,791	-0.94(-2.00%)
Jan 04, 2005	48.09	48.12	47.03	47.12	1,926,079	-0.87(-1.81%)

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.