Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 48.79 51.59 48.54 51.16 5,931,355 +1.59(+3.21%)
Jan 30, 2008 49.83 51.31 49.26 49.57 5,428,884 -0.75(-1.49%)
Jan 29, 2008 50.24 50.58 49.40 50.32 4,586,707 +0.26(+0.53%)
Jan 28, 2008 48.69 50.08 48.26 50.05 4,014,069 +1.13(+2.31%)
Jan 25, 2008 49.74 49.92 48.55 48.92 5,240,012 -0.20(-0.41%)
Jan 24, 2008 50.58 50.58 48.56 49.12 6,012,705 -0.28(-0.57%)
Jan 23, 2008 45.30 49.52 45.30 49.40 7,066,889 +2.03(+4.29%)
Jan 22, 2008 43.53 48.55 43.52 47.37 7,617,345 +0.15(+0.32%)
Jan 21, 2008 48.04 48.45 46.56 47.22 0 +0.00(+0.00%)
Jan 18, 2008 48.04 48.45 46.56 47.22 7,448,308 -0.67(-1.40%)
Jan 17, 2008 49.15 49.55 47.75 47.89 5,208,873 -1.24(-2.52%)
Jan 16, 2008 48.31 49.86 48.31 49.13 5,440,298 +0.47(+0.96%)
Jan 15, 2008 48.82 49.08 48.35 48.66 5,330,203 -1.03(-2.07%)
Jan 14, 2008 49.47 49.83 49.16 49.69 3,855,875 +0.47(+0.95%)
Jan 11, 2008 49.56 50.17 49.05 49.22 6,484,741 -1.13(-2.25%)
Jan 10, 2008 48.97 50.77 48.91 50.36 8,115,796 +0.69(+1.38%)
Jan 09, 2008 48.88 49.71 48.04 49.67 6,179,820 +0.46(+0.94%)
Jan 08, 2008 50.79 51.44 49.05 49.21 6,590,166 -1.36(-2.69%)
Jan 07, 2008 50.76 51.15 49.85 50.57 6,880,277 +0.26(+0.51%)
Jan 04, 2008 51.30 51.30 50.06 50.31 5,260,628 -1.35(-2.62%)
Jan 03, 2008 52.79 52.97 51.66 51.66 5,446,207 -0.97(-1.84%)
Jan 02, 2008 53.56 53.58 52.24 52.63 5,693,323 -0.58(-1.09%)
Jan 01, 2008 53.50 53.76 52.84 53.21 0 +0.00(+0.00%)
Dec 31, 2007 53.50 53.76 52.84 53.21 3,239,573 -0.52(-0.97%)
Dec 28, 2007 54.47 54.83 53.53 53.73 3,824,330 -0.66(-1.22%)
Dec 27, 2007 55.57 55.62 53.98 54.39 4,852,980 -1.78(-3.17%)
Dec 26, 2007 55.57 56.33 55.49 56.18 3,718,261 +0.30(+0.54%)
Dec 24, 2007 55.72 56.06 55.45 55.87 1,654,009 +0.38(+0.69%)
Dec 21, 2007 54.76 55.49 54.76 55.49 5,465,327 +1.28(+2.37%)
Dec 20, 2007 53.85 54.21 52.71 54.21 4,930,556 +0.88(+1.66%)
Dec 19, 2007 53.31 53.53 52.77 53.32 5,160,570 +0.20(+0.37%)
Dec 18, 2007 52.85 53.40 51.87 53.13 5,954,278 +0.97(+1.85%)
Dec 17, 2007 52.81 53.04 52.16 52.16 5,713,495 -0.60(-1.13%)
Dec 14, 2007 53.67 54.18 52.76 52.76 3,366,787 -1.31(-2.43%)
Dec 13, 2007 53.84 54.33 53.47 54.07 4,042,237 -0.26(-0.47%)
Dec 12, 2007 55.19 55.84 53.76 54.33 4,981,236 +0.28(+0.52%)
Dec 11, 2007 56.14 56.37 53.98 54.05 5,935,601 -1.99(-3.54%)
Dec 10, 2007 55.47 56.14 55.29 56.03 2,382,800 +0.85(+1.53%)
Dec 07, 2007 55.47 55.79 55.16 55.19 4,263,839 -0.20(-0.37%)
Dec 06, 2007 54.07 55.62 53.49 55.39 3,727,981 +1.49(+2.76%)
Dec 05, 2007 53.98 54.08 53.31 53.90 3,772,537 +1.13(+2.15%)
Dec 04, 2007 53.26 53.38 52.76 52.77 2,717,061 -0.86(-1.60%)
Dec 03, 2007 53.94 54.34 53.48 53.63 2,722,146 -0.63(-1.15%)
Nov 30, 2007 55.10 55.18 54.02 54.26 3,648,071 +0.05(+0.10%)
Nov 29, 2007 54.35 54.52 53.76 54.21 2,712,751 -0.45(-0.82%)
Nov 28, 2007 53.06 54.65 53.04 54.65 3,237,689 +2.17(+4.14%)
Nov 27, 2007 51.87 52.79 51.79 52.48 3,636,782 +0.58(+1.12%)
Nov 26, 2007 53.61 53.81 51.79 51.90 2,900,250 -1.74(-3.25%)
Nov 23, 2007 52.63 54.08 52.63 53.64 947,290 +1.21(+2.30%)
Nov 21, 2007 52.98 53.38 52.36 52.43 4,729,750 -0.95(-1.78%)
Nov 20, 2007 53.09 53.75 52.20 53.38 6,189,426 +0.28(+0.53%)
Nov 19, 2007 53.87 54.26 52.88 53.10 3,649,581 -1.25(-2.31%)
Nov 16, 2007 55.10 55.50 53.84 54.36 3,741,192 -0.59(-1.07%)
Nov 15, 2007 55.72 55.72 54.38 54.95 3,564,961 -0.75(-1.34%)
Nov 14, 2007 56.74 56.74 55.30 55.69 3,940,498 -0.32(-0.58%)
Nov 13, 2007 55.05 56.27 54.99 56.02 4,187,383 +1.82(+3.36%)
Nov 12, 2007 54.36 55.71 54.07 54.20 4,812,759 -0.37(-0.68%)
Nov 09, 2007 54.10 55.26 53.74 54.57 4,714,768 -0.35(-0.65%)
Nov 08, 2007 54.52 55.30 53.60 54.92 6,189,290 +0.42(+0.78%)
Nov 07, 2007 55.38 55.72 54.17 54.50 5,088,925 -1.66(-2.96%)
Nov 06, 2007 55.54 56.34 54.92 56.16 4,178,670 +0.80(+1.45%)
Nov 05, 2007 55.41 55.79 54.85 55.36 3,602,474 -0.54(-0.97%)
Nov 02, 2007 56.92 56.92 55.28 55.90 5,184,715 -0.21(-0.38%)
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.