Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

169.96 +2.64 (+1.58%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 144.82 148.53 148.53 1,457,764 +2.84(+1.95%)
Jan 28, 2022 143.78 145.74 141.05 145.69 2,712,738 +2.00(+1.39%)
Jan 27, 2022 147.65 149.26 142.82 143.70 2,801,276 -2.96(-2.02%)
Jan 26, 2022 150.33 151.71 144.88 146.66 1,589,156 -1.87(-1.26%)
Jan 25, 2022 147.50 149.94 144.78 148.53 1,793,088 -0.86(-0.57%)
Jan 24, 2022 144.31 149.95 142.99 149.39 2,973,549 +2.63(+1.79%)
Jan 21, 2022 148.39 150.62 146.70 146.76 3,375,465 -2.16(-1.45%)
Jan 20, 2022 152.26 154.37 148.62 148.91 2,176,890 -3.03(-1.99%)
Jan 19, 2022 155.24 155.32 151.80 151.94 2,271,551 -2.49(-1.61%)
Jan 18, 2022 157.25 157.48 154.26 154.43 1,481,333 -3.86(-2.44%)
Jan 14, 2022 158.29 0 +0.96(+0.61%)
Jan 13, 2022 157.99 159.53 156.93 157.33 2,141,736 -0.31(-0.20%)
Jan 12, 2022 158.95 159.29 156.69 157.65 1,531,050 -0.66(-0.41%)
Jan 11, 2022 157.35 158.48 155.41 158.30 1,238,018 +1.14(+0.73%)
Jan 10, 2022 157.21 157.62 155.11 157.16 2,921,077 -0.66(-0.42%)
Jan 07, 2022 158.53 159.46 157.33 157.82 1,439,421 -0.71(-0.45%)
Jan 06, 2022 157.98 159.43 156.72 158.53 2,031,058 +1.32(+0.84%)
Jan 05, 2022 161.19 161.98 157.11 157.21 2,175,982 -3.55(-2.21%)
Jan 04, 2022 160.50 161.75 160.25 160.76 2,481,235 +1.08(+0.68%)
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.