Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.86	148.57		148.57	1,457,362	+2.84(+1.95%)
Jan 28, 2022	143.82	145.78	141.09	145.73	2,711,991	+2.00(+1.39%)
Jan 27, 2022	147.69	149.31	142.86	143.74	2,800,504	-2.97(-2.02%)
Jan 26, 2022	150.37	151.75	144.93	146.70	1,588,719	-1.87(-1.26%)
Jan 25, 2022	147.54	149.98	144.82	148.57	1,792,594	-0.86(-0.57%)
Jan 24, 2022	144.34	149.99	143.03	149.43	2,972,730	+2.63(+1.79%)
Jan 21, 2022	148.43	150.66	146.74	146.80	3,374,535	-2.16(-1.45%)
Jan 20, 2022	152.30	154.41	148.66	148.96	2,176,290	-3.03(-1.99%)
Jan 19, 2022	155.28	155.36	151.84	151.99	2,270,926	-2.49(-1.61%)
Jan 18, 2022	157.29	157.53	154.31	154.48	1,480,924	-3.86(-2.44%)
Jan 14, 2022				158.33	0	+0.96(+0.61%)
Jan 13, 2022	158.03	159.57	156.97	157.38	2,141,146	-0.31(-0.20%)
Jan 12, 2022	158.99	159.33	156.73	157.69	1,530,628	-0.66(-0.41%)
Jan 11, 2022	157.39	158.52	155.46	158.34	1,237,677	+1.14(+0.73%)
Jan 10, 2022	157.25	157.66	155.15	157.20	2,920,272	-0.66(-0.42%)
Jan 07, 2022	158.57	159.50	157.38	157.86	1,439,024	-0.71(-0.45%)
Jan 06, 2022	158.02	159.47	156.77	158.57	2,030,498	+1.32(+0.84%)
Jan 05, 2022	161.23	162.02	157.16	157.25	2,175,383	-3.55(-2.21%)
Jan 04, 2022	160.54	161.79	160.29	160.81	2,480,552	+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.