Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 82.44 82.51 80.97 81.04 3,354,916 -1.82(-2.20%)
Jan 29, 2015 81.83 82.88 81.42 82.87 2,898,257 +1.12(+1.37%)
Jan 28, 2015 83.64 83.73 81.54 81.74 2,238,644 -1.53(-1.84%)
Jan 27, 2015 82.77 83.61 82.74 83.27 2,196,447 -0.39(-0.47%)
Jan 26, 2015 82.93 83.67 82.23 83.67 845,238 +0.64(+0.77%)
Jan 23, 2015 83.35 83.49 82.83 83.02 1,508,347 -0.37(-0.45%)
Jan 22, 2015 82.03 83.41 81.38 83.40 892,873 +1.78(+2.18%)
Jan 21, 2015 81.43 82.12 81.22 81.62 1,130,938 -0.07(-0.09%)
Jan 20, 2015 82.30 82.57 81.23 81.69 1,727,011 -0.67(-0.81%)
Jan 16, 2015 80.87 82.47 80.77 82.36 2,621,487 +1.30(+1.60%)
Jan 15, 2015 82.37 82.53 80.83 81.06 1,478,340 -1.09(-1.33%)
Jan 14, 2015 81.73 82.31 81.23 82.15 1,364,342 -0.33(-0.40%)
Jan 13, 2015 82.97 83.87 81.57 82.48 1,183,941 +0.12(+0.15%)
Jan 12, 2015 82.57 82.75 81.68 82.36 2,067,685 -0.32(-0.39%)
Jan 09, 2015 83.70 83.70 82.62 82.68 1,150,117 -0.96(-1.14%)
Jan 08, 2015 83.06 83.73 82.84 83.64 1,798,685 +1.26(+1.53%)
Jan 07, 2015 82.33 82.41 81.63 82.38 2,586,762 +0.69(+0.85%)
Jan 06, 2015 83.14 83.25 81.23 81.69 2,363,689 -1.39(-1.67%)
Jan 05, 2015 83.63 83.91 82.73 83.08 3,331,071 -1.15(-1.36%)
Jan 02, 2015 85.00 85.30 83.55 84.23 6,245,834 -0.42(-0.49%)
Dec 31, 2014 85.65 84.65 84.65 84.65 3,221,310 -0.67(-0.78%)
Dec 30, 2014 85.56 85.82 85.31 85.31 1,790,576 -0.41(-0.48%)
Dec 29, 2014 85.21 85.95 85.21 85.72 1,673,454 +0.53(+0.63%)
Dec 26, 2014 84.95 85.41 84.86 85.19 1,072,161 +0.47(+0.56%)
Dec 24, 2014 84.83 84.71 84.71 84.71 358,323 +0.17(+0.20%)
Dec 23, 2014 84.72 84.77 84.31 84.54 969,585 +0.40(+0.47%)
Dec 22, 2014 83.76 84.14 83.55 84.14 1,462,440 +0.54(+0.64%)
Dec 19, 2014 83.54 83.94 83.05 83.61 2,207,128 +0.23(+0.28%)
Dec 18, 2014 83.38 83.57 82.55 83.38 2,046,332 +1.08(+1.31%)
Dec 17, 2014 80.12 82.33 80.12 82.30 2,322,388 +2.29(+2.86%)
Dec 16, 2014 79.79 81.25 79.66 80.01 2,561,558 +0.04(+0.05%)
Dec 15, 2014 81.05 81.34 79.76 79.97 3,284,221 -0.74(-0.91%)
Dec 12, 2014 80.99 81.48 80.65 80.70 1,709,941 -1.08(-1.32%)
Dec 11, 2014 81.78 82.75 81.65 81.79 2,181,798 +0.17(+0.20%)
Dec 10, 2014 83.04 83.16 81.53 81.62 2,076,590 -1.72(-2.06%)
Dec 09, 2014 81.27 83.38 81.16 83.34 1,511,452 +1.28(+1.56%)
Dec 08, 2014 82.74 83.42 81.81 82.06 868,347 -0.95(-1.15%)
Dec 05, 2014 82.65 83.23 82.52 83.01 1,287,538 +0.51(+0.62%)
Dec 04, 2014 82.67 82.78 82.05 82.50 1,191,860 -0.36(-0.43%)
Dec 03, 2014 82.08 83.14 81.92 82.85 1,566,803 +0.76(+0.93%)
Dec 02, 2014 81.36 82.52 81.36 82.09 1,859,662 +0.79(+0.98%)
Dec 01, 2014 82.30 82.30 81.25 81.30 3,014,017 -1.17(-1.41%)
Nov 28, 2014 83.75 83.75 82.32 82.47 723,070 -1.26(-1.50%)
Nov 26, 2014 83.52 83.72 83.72 83.72 733,373 +0.19(+0.23%)
Nov 25, 2014 83.58 83.92 83.23 83.53 2,166,275 +0.05(+0.06%)
Nov 24, 2014 82.79 83.52 82.74 83.48 1,557,198 +0.83(+1.00%)
Nov 21, 2014 83.57 83.76 82.39 82.66 1,127,868 +0.03(+0.04%)
Nov 20, 2014 81.35 82.62 81.35 82.62 1,169,517 +0.84(+1.03%)
Nov 19, 2014 82.47 82.50 81.21 81.78 1,391,831 -0.87(-1.05%)
Nov 18, 2014 82.55 83.05 82.51 82.65 1,543,107 +0.33(+0.40%)
Nov 17, 2014 82.87 83.04 82.28 82.32 3,935,900 -0.60(-0.73%)
Nov 14, 2014 83.03 83.32 82.84 82.92 761,145 -0.17(-0.20%)
Nov 13, 2014 83.87 83.95 82.89 83.09 1,336,872 -0.71(-0.85%)
Nov 12, 2014 83.09 83.89 83.01 83.80 1,111,264 +0.38(+0.46%)
Nov 11, 2014 83.41 83.45 83.15 83.42 1,556,824 +0.01(+0.01%)
Nov 10, 2014 83.09 83.43 82.93 83.41 1,246,871 +0.31(+0.37%)
Nov 07, 2014 82.86 83.10 82.42 83.10 805,742 +0.25(+0.30%)
Nov 06, 2014 82.79 82.92 82.28 82.85 1,784,675 +0.17(+0.21%)
Nov 05, 2014 82.75 82.89 82.26 82.68 1,022,703 +0.39(+0.47%)
Nov 04, 2014 82.47 82.69 81.89 82.29 1,204,276 -0.40(-0.48%)
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.