Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.