Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

170.39 +3.07 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 106.40 107.19 106.25 107.09 860,263 +0.55(+0.51%)
Jan 30, 2019 106.00 106.96 105.25 106.54 511,774 +0.87(+0.82%)
Jan 29, 2019 105.79 106.09 105.50 105.67 563,359 -0.04(-0.04%)
Jan 28, 2019 105.21 105.86 104.76 105.71 2,566,601 -0.29(-0.27%)
Jan 25, 2019 105.59 106.22 105.45 106.00 591,966 +1.16(+1.11%)
Jan 24, 2019 104.12 105.02 104.07 104.84 1,243,995 +0.59(+0.57%)
Jan 23, 2019 104.66 105.11 103.60 104.25 737,110 -0.14(-0.13%)
Jan 22, 2019 105.25 105.53 103.80 104.39 2,273,229 -1.49(-1.41%)
Jan 18, 2019 105.31 106.26 105.06 105.88 1,018,539 +0.99(+0.94%)
Jan 17, 2019 103.75 105.11 103.75 104.89 887,150 +0.78(+0.75%)
Jan 16, 2019 103.31 104.36 103.31 104.11 638,324 +0.92(+0.90%)
Jan 15, 2019 102.83 103.25 102.36 103.18 1,260,154 +0.56(+0.54%)
Jan 14, 2019 102.84 103.40 102.43 102.62 1,579,514 -0.75(-0.72%)
Jan 11, 2019 102.85 103.60 102.69 103.37 2,029,171 +0.08(+0.08%)
Jan 10, 2019 102.40 103.37 101.95 103.29 836,132 +0.37(+0.36%)
Jan 09, 2019 102.55 103.18 101.97 102.92 1,768,969 +0.78(+0.76%)
Jan 08, 2019 101.50 102.18 100.64 102.14 2,244,936 +1.56(+1.55%)
Jan 07, 2019 99.39 101.21 98.80 100.58 1,614,679 +1.09(+1.09%)
Jan 04, 2019 97.22 99.63 97.22 99.49 1,206,431 +3.26(+3.39%)
Jan 03, 2019 96.94 97.78 95.65 96.23 1,704,246 -1.10(-1.13%)
Jan 02, 2019 95.46 97.76 94.98 97.33 1,457,164 +0.77(+0.80%)
Dec 31, 2018 96.57 96.76 94.98 96.56 3,202,635 +0.51(+0.53%)
Dec 28, 2018 95.69 97.43 95.25 96.04 2,930,765 +0.48(+0.50%)
Dec 27, 2018 94.18 95.57 92.57 95.57 3,805,462 +0.14(+0.15%)
Dec 26, 2018 91.91 95.50 91.20 95.42 3,579,336 +3.81(+4.16%)
Dec 24, 2018 93.51 93.78 91.62 91.62 1,767,658 -2.16(-2.31%)
Dec 21, 2018 96.20 97.00 93.64 93.78 4,117,594 -2.05(-2.14%)
Dec 20, 2018 96.77 97.52 94.86 95.83 3,593,197 -1.22(-1.26%)
Dec 19, 2018 99.13 100.22 96.64 97.05 2,008,087 -2.05(-2.07%)
Dec 18, 2018 100.09 100.72 98.90 99.10 2,963,475 -0.31(-0.31%)
Dec 17, 2018 101.12 102.07 98.85 99.40 3,238,571 -1.97(-1.94%)
Dec 14, 2018 102.17 103.11 100.99 101.37 1,806,691 -1.42(-1.38%)
Dec 13, 2018 104.28 104.71 102.62 102.79 1,653,491 -1.30(-1.24%)
Dec 12, 2018 104.32 105.41 104.02 104.09 2,149,267 +0.76(+0.73%)
Dec 11, 2018 104.78 105.11 102.78 103.33 4,344,072 -0.12(-0.11%)
Dec 10, 2018 104.49 104.67 102.11 103.44 2,696,458 -0.89(-0.86%)
Dec 07, 2018 105.94 106.66 103.81 104.34 1,971,068 -1.51(-1.43%)
Dec 06, 2018 104.85 105.87 103.36 105.85 2,353,014 -0.38(-0.36%)
Dec 04, 2018 110.53 110.67 105.95 106.23 3,215,205 -4.38(-3.96%)
Dec 03, 2018 111.03 111.07 109.21 110.61 1,429,474 +0.71(+0.64%)
Nov 30, 2018 109.17 110.08 108.88 109.90 1,155,006 +0.45(+0.41%)
Nov 29, 2018 109.44 110.07 108.61 109.45 1,059,528 -0.36(-0.33%)
Nov 28, 2018 108.04 109.87 106.83 109.81 1,864,175 +2.04(+1.89%)
Nov 27, 2018 108.07 108.54 107.55 107.78 935,525 -0.65(-0.60%)
Nov 26, 2018 108.48 109.09 107.89 108.43 808,589 +0.97(+0.91%)
Nov 23, 2018 107.00 108.26 106.88 107.45 527,842 -0.24(-0.22%)
Nov 21, 2018 107.69 107.69 107.69 0 +1.09(+1.02%)
Nov 20, 2018 107.59 108.14 106.36 106.61 1,587,724 -2.10(-1.93%)
Nov 19, 2018 109.56 110.13 108.26 108.70 2,260,701 -1.15(-1.05%)
Nov 16, 2018 109.03 110.04 108.81 109.86 562,666 +0.24(+0.22%)
Nov 15, 2018 107.75 109.72 107.48 109.61 1,281,875 +1.20(+1.10%)
Nov 14, 2018 110.27 110.53 107.72 108.42 951,368 -0.83(-0.76%)
Nov 13, 2018 109.82 110.84 109.15 109.25 1,009,447 -0.24(-0.22%)
Nov 12, 2018 110.91 111.10 109.35 109.49 941,128 -1.50(-1.35%)
Nov 09, 2018 111.90 112.19 110.28 110.99 991,860 -1.45(-1.29%)
Nov 08, 2018 112.20 113.01 111.99 112.44 696,160 -0.24(-0.21%)
Nov 07, 2018 111.81 112.76 110.99 112.68 1,138,898 +1.34(+1.20%)
Nov 06, 2018 110.75 111.56 110.53 111.34 1,034,505 +0.52(+0.47%)
Nov 05, 2018 110.29 111.10 109.85 110.82 1,458,363 +0.56(+0.51%)
Nov 02, 2018 110.28 110.71 109.24 110.26 1,408,849 +0.45(+0.41%)
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.