Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

154.21 +1.33 (+0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	53.65	54.09	53.44	53.69	3,139,992	-0.08(-0.14%)
Jan 30, 2006	53.92	54.10	53.68	53.77	2,597,591	-0.17(-0.31%)
Jan 27, 2006	53.86	54.35	53.67	53.93	1,368,449	+0.20(+0.37%)
Jan 26, 2006	53.24	53.78	53.16	53.74	1,240,000	+0.56(+1.05%)
Jan 25, 2006	53.19	53.30	52.73	53.18	1,729,035	+0.25(+0.47%)
Jan 24, 2006	52.48	53.19	52.48	52.93	1,728,372	+0.60(+1.15%)
Jan 23, 2006	52.18	52.51	52.11	52.33	919,141	+0.14(+0.28%)
Jan 20, 2006	52.78	52.78	51.87	52.18	2,715,579	-0.42(-0.79%)
Jan 19, 2006	52.09	52.84	51.95	52.60	2,217,540	+0.59(+1.13%)
Jan 18, 2006	51.69	52.05	51.60	52.01	1,533,050	+0.03(+0.06%)
Jan 17, 2006	52.08	52.08	51.67	51.98	1,410,957	-0.30(-0.58%)
Jan 13, 2006	52.33	52.36	51.99	52.28	750,965	+0.08(+0.14%)
Jan 12, 2006	52.32	52.51	52.04	52.20	2,039,432	-0.27(-0.52%)
Jan 11, 2006	52.61	52.61	52.05	52.48	1,143,332	-0.01(-0.01%)
Jan 10, 2006	51.88	52.53	51.74	52.48	1,544,703	+0.48(+0.91%)
Jan 09, 2006	51.73	52.26	51.70	52.01	1,317,467	+0.36(+0.70%)
Jan 06, 2006	51.50	51.73	51.09	51.65	1,408,573	+0.45(+0.87%)
Jan 05, 2006	51.01	51.20	50.78	51.20	1,803,191	+0.17(+0.34%)
Jan 04, 2006	50.78	51.12	50.61	51.03	1,369,773	+0.26(+0.51%)

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.