Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

148.38 -1.64 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 148.70 150.17 148.19 148.38 1,897,413 -1.64(-1.09%)
Jan 27, 2023 149.00 150.63 148.66 150.02 1,985,436 +0.91(+0.61%)
Jan 26, 2023 149.61 150.00 147.48 149.11 1,180,413 +0.73(+0.49%)
Jan 25, 2023 146.84 148.46 145.89 148.38 1,091,184 +0.50(+0.34%)
Jan 24, 2023 147.53 148.45 146.86 147.88 895,554 -0.14(-0.09%)
Jan 23, 2023 147.00 148.77 146.32 148.02 1,697,233 +1.32(+0.90%)
Jan 20, 2023 145.04 146.77 143.95 146.70 1,636,678 +2.33(+1.61%)
Jan 19, 2023 144.36 145.05 143.22 144.37 1,426,186 -1.07(-0.74%)
Jan 18, 2023 148.70 149.33 145.29 145.44 1,424,908 -2.56(-1.73%)
Jan 17, 2023 148.38 148.87 147.69 148.00 1,591,862 -0.37(-0.25%)
Jan 13, 2023 146.69 148.61 146.33 148.37 490,301 +0.70(+0.47%)
Jan 12, 2023 146.13 147.84 144.94 147.67 1,201,206 +2.44(+1.68%)
Jan 11, 2023 144.13 145.30 143.83 145.23 1,065,367 +1.77(+1.23%)
Jan 10, 2023 141.49 143.52 141.06 143.46 982,951 +1.77(+1.25%)
Jan 09, 2023 142.94 143.30 141.42 141.69 1,371,977 -0.23(-0.16%)
Jan 06, 2023 139.95 142.22 139.23 141.92 1,427,793 +3.08(+2.22%)
Jan 05, 2023 139.33 139.48 137.80 138.84 730,863 -1.34(-0.96%)
Jan 04, 2023 139.03 141.10 139.03 140.18 716,313 +1.93(+1.40%)
Jan 03, 2023 139.89 141.05 137.20 138.25 1,818,019 -0.42(-0.30%)
Dec 30, 2022 138.08 139.02 137.62 138.67 1,041,574 -0.56(-0.40%)
Dec 29, 2022 137.05 139.47 136.72 139.23 1,359,727 +3.18(+2.34%)
Dec 28, 2022 138.40 138.77 136.02 136.05 1,137,354 -2.20(-1.59%)
Dec 27, 2022 139.01 139.10 137.73 138.25 1,377,173 -0.54(-0.39%)
Dec 23, 2022 137.85 138.86 137.13 138.79 774,267 +0.86(+0.62%)
Dec 22, 2022 138.30 138.30 135.64 137.93 1,521,638 -1.48(-1.06%)
Dec 21, 2022 138.64 140.30 138.52 139.41 1,598,370 +2.03(+1.48%)
Dec 20, 2022 136.92 138.16 136.26 137.38 789,594 +0.46(+0.34%)
Dec 19, 2022 138.64 138.76 136.38 136.92 1,454,210 -1.38(-1.00%)
Dec 16, 2022 137.74 138.99 137.05 138.30 2,522,954 -1.15(-0.82%)
Dec 15, 2022 141.15 141.40 138.99 139.45 1,405,697 -3.23(-2.26%)
Dec 14, 2022 143.55 144.81 141.84 142.68 1,830,920 -0.89(-0.62%)
Dec 13, 2022 146.52 147.90 142.87 143.57 1,343,664 +0.49(+0.34%)
Dec 12, 2022 142.13 143.40 141.11 143.08 1,643,736 +1.27(+0.90%)
Dec 09, 2022 142.66 143.29 141.75 141.81 1,305,325 -1.55(-1.08%)
Dec 08, 2022 143.22 144.47 142.54 143.36 1,383,306 +0.88(+0.62%)
Dec 07, 2022 143.15 144.10 142.21 142.47 1,085,967 -0.69(-0.49%)
Dec 06, 2022 144.55 145.00 142.36 143.17 1,097,472 -1.49(-1.03%)
Dec 05, 2022 148.25 148.25 144.12 144.66 1,527,063 -4.00(-2.69%)
Dec 02, 2022 146.52 149.21 146.22 148.66 823,195 +0.81(+0.54%)
Dec 01, 2022 149.21 150.07 147.57 147.86 1,636,314 -0.61(-0.41%)
Nov 30, 2022 145.69 148.62 143.65 148.46 1,484,682 +3.41(+2.35%)
Nov 29, 2022 144.23 145.73 144.23 145.06 927,046 +0.84(+0.58%)
Nov 28, 2022 145.89 146.62 143.76 144.22 1,205,801 -2.92(-1.99%)
Nov 25, 2022 146.57 147.78 146.47 147.14 485,481 +0.41(+0.28%)
Nov 23, 2022 146.30 147.17 145.78 146.74 566,580 -0.03(-0.02%)
Nov 22, 2022 145.94 146.94 145.39 146.76 852,464 +1.60(+1.10%)
Nov 21, 2022 144.77 145.31 144.04 145.16 1,221,967 -0.26(-0.18%)
Nov 18, 2022 146.78 146.78 144.55 145.42 1,709,927 +0.88(+0.61%)
Nov 17, 2022 143.62 144.68 142.91 144.54 900,617 -1.06(-0.73%)
Nov 16, 2022 147.48 147.53 145.24 145.60 1,314,514 -2.55(-1.72%)
Nov 15, 2022 148.62 149.88 147.15 148.16 738,600 +1.60(+1.09%)
Nov 14, 2022 147.33 148.87 146.42 146.56 786,305 -1.62(-1.09%)
Nov 11, 2022 147.76 149.68 147.38 148.18 1,191,343 +0.96(+0.65%)
Nov 10, 2022 144.82 147.41 144.12 147.21 1,392,034 +7.90(+5.67%)
Nov 09, 2022 141.44 142.13 139.00 139.31 675,947 -3.16(-2.22%)
Nov 08, 2022 143.26 144.28 140.84 142.47 668,684 -0.12(-0.08%)
Nov 07, 2022 142.64 143.56 141.39 142.59 1,575,612 +0.62(+0.43%)
Nov 04, 2022 141.60 142.57 139.62 141.98 792,553 +2.54(+1.82%)
Nov 03, 2022 138.75 140.20 137.47 139.43 1,459,409 -0.86(-0.62%)
Nov 02, 2022 143.99 140.16 140.30 1,115,285 -4.33(-2.99%)
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.