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 31, 2017 101.84 102.90 101.38 102.65 1,448,122 +0.45(+0.44%)
Jan 30, 2017 103.14 103.16 101.51 102.19 1,754,634 -1.58(-1.53%)
Jan 27, 2017 104.33 104.53 103.45 103.78 1,147,866 -0.52(-0.50%)
Jan 26, 2017 104.72 104.83 104.08 104.30 2,734,075 -0.35(-0.33%)
Jan 25, 2017 104.38 104.80 104.29 104.65 1,388,185 +1.11(+1.07%)
Jan 24, 2017 102.32 103.89 102.31 103.54 1,440,921 +1.62(+1.59%)
Jan 23, 2017 102.02 102.49 101.35 101.92 1,597,589 -0.36(-0.35%)
Jan 20, 2017 102.15 102.65 101.86 102.28 1,745,389 +0.52(+0.51%)
Jan 19, 2017 102.60 103.01 101.28 101.76 2,021,580 -0.82(-0.80%)
Jan 18, 2017 102.53 102.78 101.87 102.58 1,583,666 +0.36(+0.35%)
Jan 17, 2017 103.10 103.19 102.09 102.22 2,557,075 -1.36(-1.31%)
Jan 13, 2017 103.58 103.58 103.58 0 +0.66(+0.64%)
Jan 12, 2017 103.95 104.05 101.81 102.92 2,456,514 -1.18(-1.14%)
Jan 11, 2017 103.85 104.29 103.19 104.10 2,100,677 +0.36(+0.34%)
Jan 10, 2017 102.81 103.94 102.52 103.74 2,106,800 +1.17(+1.15%)
Jan 09, 2017 103.55 103.60 102.52 102.57 2,037,480 -1.31(-1.26%)
Jan 06, 2017 104.55 104.61 103.76 103.87 2,069,396 -0.35(-0.33%)
Jan 05, 2017 105.62 105.77 103.84 104.22 2,709,315 -1.59(-1.51%)
Jan 04, 2017 104.67 105.92 104.52 105.81 1,619,629 +1.64(+1.58%)
Jan 03, 2017 104.79 105.09 103.38 104.17 3,619,165 +0.64(+0.62%)
Dec 30, 2016 103.53 103.53 103.53 0 -0.41(-0.39%)
Dec 29, 2016 104.00 104.64 103.38 103.93 1,752,003 +0.10(+0.09%)
Dec 28, 2016 105.03 105.04 103.54 103.84 2,161,477 -0.97(-0.92%)
Dec 27, 2016 104.54 105.19 104.46 104.80 2,293,252 +0.46(+0.44%)
Dec 23, 2016 104.34 104.34 104.34 0 +0.31(+0.30%)
Dec 22, 2016 104.86 105.00 103.59 104.03 1,848,654 -0.70(-0.67%)
Dec 21, 2016 105.41 105.45 104.73 104.73 1,999,710 -0.61(-0.58%)
Dec 20, 2016 104.56 105.48 104.43 105.34 1,529,224 +1.07(+1.03%)
Dec 19, 2016 103.59 104.39 103.38 104.27 1,356,040 +0.80(+0.77%)
Dec 16, 2016 103.67 104.75 103.29 103.48 1,275,361 -0.24(-0.23%)
Dec 15, 2016 103.08 104.45 102.72 103.72 1,978,708 +0.87(+0.84%)
Dec 14, 2016 104.08 104.63 102.71 102.85 2,485,957 -1.53(-1.47%)
Dec 13, 2016 104.81 105.20 103.67 104.39 1,956,680 +0.00(+0.00%)
Dec 12, 2016 105.43 105.95 104.18 104.39 2,627,954 -1.13(-1.07%)
Dec 09, 2016 105.46 105.69 105.00 105.52 1,583,549 +0.36(+0.35%)
Dec 08, 2016 103.54 105.36 103.42 105.16 3,042,391 +1.70(+1.65%)
Dec 07, 2016 102.27 103.63 102.20 103.45 2,475,374 +1.18(+1.15%)
Dec 06, 2016 101.37 102.50 100.89 102.27 1,640,415 +1.09(+1.08%)
Dec 05, 2016 100.21 101.25 100.07 101.18 2,289,018 +1.85(+1.86%)
Dec 02, 2016 99.37 99.87 99.17 99.33 2,293,081 -0.10(-0.10%)
Dec 01, 2016 99.80 100.20 98.98 99.43 2,064,569 +0.08(+0.08%)
Nov 30, 2016 100.01 100.32 99.26 99.35 3,451,547 -0.01(-0.01%)
Nov 29, 2016 99.38 99.90 99.17 99.36 2,723,135 -0.03(-0.03%)
Nov 28, 2016 100.41 100.53 99.21 99.39 2,128,686 -1.12(-1.11%)
Nov 25, 2016 100.36 100.51 100.15 100.51 873,476 +0.31(+0.31%)
Nov 23, 2016 100.20 100.20 100.20 0 +0.56(+0.56%)
Nov 22, 2016 98.80 99.74 98.60 99.64 2,035,800 +1.20(+1.22%)
Nov 21, 2016 98.22 98.65 97.69 98.43 1,809,954 +0.54(+0.55%)
Nov 18, 2016 97.65 98.03 97.34 97.90 2,924,743 +0.54(+0.55%)
Nov 17, 2016 97.31 97.89 97.01 97.36 1,528,270 +0.44(+0.46%)
Nov 16, 2016 96.59 97.14 96.34 96.92 1,663,372 +0.10(+0.11%)
Nov 15, 2016 96.28 97.07 95.73 96.81 2,157,812 +0.35(+0.37%)
Nov 14, 2016 96.09 97.31 95.85 96.46 4,347,625 +1.54(+1.62%)
Nov 11, 2016 92.97 95.14 92.67 94.92 4,674,210 +2.25(+2.43%)
Nov 10, 2016 92.16 93.29 91.27 92.67 2,654,183 +1.72(+1.89%)
Nov 09, 2016 87.66 91.21 87.41 90.95 3,109,968 +2.79(+3.16%)
Nov 08, 2016 87.75 88.58 87.38 88.16 1,178,491 +0.16(+0.18%)
Nov 07, 2016 87.55 88.15 87.27 88.01 1,637,534 +2.03(+2.36%)
Nov 04, 2016 85.53 86.68 85.53 85.98 1,486,406 +0.44(+0.52%)
Nov 03, 2016 85.98 86.19 85.41 85.53 2,090,810 -0.17(-0.20%)
Nov 02, 2016 86.62 86.67 85.52 85.71 2,189,527 -1.01(-1.17%)
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.