Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 33.12 33.39 31.85 32.01 0 -0.83(-2.53%)
Jan 29, 2009 34.04 34.07 32.83 32.84 2,782,161 -1.62(-4.69%)
Jan 28, 2009 33.61 34.65 33.60 34.46 3,265,139 +1.35(+4.08%)
Jan 27, 2009 32.88 33.37 32.57 33.11 2,072,148 +0.34(+1.04%)
Jan 26, 2009 32.34 33.49 32.19 32.77 2,746,445 +0.34(+1.05%)
Jan 23, 2009 31.27 32.77 31.14 32.43 4,541,310 +0.35(+1.08%)
Jan 22, 2009 32.54 33.07 31.55 32.08 4,054,425 -1.13(-3.41%)
Jan 21, 2009 32.13 33.41 31.32 33.21 4,038,633 +1.60(+5.06%)
Jan 20, 2009 33.72 33.97 31.57 31.61 3,787,912 -2.56(-7.49%)
Jan 16, 2009 34.57 34.67 33.03 34.17 4,622,035 +0.37(+1.09%)
Jan 15, 2009 33.43 34.32 32.28 33.80 3,646,041 +0.42(+1.24%)
Jan 14, 2009 34.33 34.47 33.32 33.39 3,747,201 -1.68(-4.78%)
Jan 13, 2009 34.48 35.20 34.28 35.06 4,198,781 +0.53(+1.53%)
Jan 12, 2009 35.46 35.55 34.41 34.53 3,765,229 -0.97(-2.74%)
Jan 09, 2009 37.21 37.21 35.40 35.51 3,558,091 -1.62(-4.35%)
Jan 08, 2009 36.66 37.24 36.48 37.12 2,803,355 +0.29(+0.80%)
Jan 07, 2009 37.25 37.52 36.38 36.83 2,711,070 -1.12(-2.95%)
Jan 06, 2009 37.50 38.41 37.34 37.95 3,629,187 +0.63(+1.68%)
Jan 05, 2009 37.46 37.59 36.64 37.32 4,524,355 +0.09(+0.24%)
Jan 02, 2009 37.24 37.77 36.78 37.23 0 +0.10(+0.26%)
Jan 01, 2009 36.09 37.58 35.98 37.13 0 +0.00(+0.00%)
Dec 31, 2008 36.09 37.58 35.98 37.13 4,915,491 +1.14(+3.17%)
Dec 30, 2008 35.07 36.06 34.93 35.99 3,966,757 +1.29(+3.72%)
Dec 29, 2008 35.37 35.49 34.28 34.70 3,711,463 -0.82(-2.32%)
Dec 26, 2008 35.28 35.52 34.84 35.52 1,703,978 +0.52(+1.49%)
Dec 24, 2008 34.85 35.19 34.41 35.00 1,751,044 +0.23(+0.67%)
Dec 23, 2008 35.62 35.81 34.58 34.77 4,197,148 -0.94(-2.64%)
Dec 22, 2008 36.53 36.54 34.48 35.71 5,428,514 -0.63(-1.75%)
Dec 19, 2008 36.50 37.31 35.97 36.35 4,384,942 +0.42(+1.16%)
Dec 18, 2008 36.34 37.00 35.25 35.93 2,874,246 -0.49(-1.35%)
Dec 17, 2008 35.86 36.93 35.51 36.42 4,425,459 +0.30(+0.84%)
Dec 16, 2008 34.41 36.22 34.28 36.12 5,806,402 +2.34(+6.93%)
Dec 15, 2008 35.12 35.20 33.11 33.78 3,858,090 -1.04(-2.99%)
Dec 12, 2008 32.70 34.90 32.59 34.82 5,638,224 +1.22(+3.64%)
Dec 11, 2008 35.13 35.57 33.17 33.60 4,533,296 -1.95(-5.48%)
Dec 10, 2008 35.15 36.00 34.75 35.55 5,494,941 +0.94(+2.71%)
Dec 09, 2008 35.78 36.82 34.40 34.61 8,551,091 -1.41(-3.92%)
Dec 08, 2008 35.55 36.30 35.16 36.02 6,336,395 +1.33(+3.83%)
Dec 05, 2008 32.54 34.80 31.79 34.69 6,031,662 +1.49(+4.48%)
Dec 04, 2008 33.54 34.76 32.45 33.20 5,896,067 -0.94(-2.76%)
Dec 03, 2008 32.77 34.25 32.06 34.15 4,929,723 +1.28(+3.91%)
Dec 02, 2008 31.60 33.01 31.07 32.86 4,169,814 +1.76(+5.66%)
Dec 01, 2008 34.46 34.63 30.71 31.11 3,933,955 -4.50(-12.64%)
Nov 28, 2008 34.85 35.61 34.48 35.61 1,547,446 +0.76(+2.19%)
Nov 26, 2008 32.42 35.11 32.42 34.84 4,315,199 +1.63(+4.91%)
Nov 25, 2008 33.10 33.27 31.81 33.21 5,239,504 +0.69(+2.11%)
Nov 24, 2008 30.76 32.89 30.28 32.52 3,535,697 +2.11(+6.93%)
Nov 21, 2008 29.27 30.42 27.51 30.42 5,853,430 +1.70(+5.92%)
Nov 20, 2008 30.46 31.32 28.55 28.72 8,473,875 -2.11(-6.86%)
Nov 19, 2008 33.47 33.71 30.70 30.83 3,976,053 -2.77(-8.25%)
Nov 18, 2008 33.70 34.19 31.96 33.60 7,118,147 -0.08(-0.25%)
Nov 17, 2008 33.70 34.57 33.29 33.69 4,235,025 -0.21(-0.62%)
Nov 14, 2008 35.82 36.32 33.76 33.90 2,495,238 -3.06(-8.28%)
Nov 13, 2008 33.73 36.96 32.09 36.96 4,923,745 +3.20(+9.49%)
Nov 12, 2008 35.27 35.40 33.57 33.76 3,136,288 -2.11(-5.87%)
Nov 11, 2008 36.29 36.94 35.54 35.86 2,219,918 -0.68(-1.86%)
Nov 10, 2008 38.44 38.44 36.11 36.54 2,500,792 -1.08(-2.87%)
Nov 07, 2008 37.18 37.83 36.61 37.62 3,082,960 +0.74(+2.01%)
Nov 06, 2008 37.63 38.25 36.79 36.88 2,882,104 -1.18(-3.10%)
Nov 05, 2008 40.20 40.63 37.91 38.06 3,435,162 -2.57(-6.32%)
Nov 04, 2008 41.00 41.03 39.69 40.63 3,434,549 +0.48(+1.20%)
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.