Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	54.51	55.02	54.23	54.58	2,087,352	+0.23(+0.42%)
Jan 28, 2011	55.70	55.70	54.31	54.35	2,521,347	-1.38(-2.47%)
Jan 27, 2011	55.58	55.93	55.33	55.73	3,247,305	+0.17(+0.30%)
Jan 26, 2011	54.93	55.73	54.65	55.56	3,331,596	+0.76(+1.39%)
Jan 25, 2011	54.29	54.80	54.09	54.80	4,315,371	+0.30(+0.56%)
Jan 24, 2011	54.05	54.69	54.03	54.49	2,336,095	+0.41(+0.76%)
Jan 21, 2011	54.74	54.74	54.00	54.08	1,648,122	-0.30(-0.55%)
Jan 20, 2011	54.50	54.93	54.16	54.38	1,943,619	-0.37(-0.67%)
Jan 19, 2011	56.03	56.19	54.62	54.75	2,475,939	-1.41(-2.51%)
Jan 18, 2011	55.92	56.19	55.66	56.16	1,363,215	+0.08(+0.15%)
Jan 14, 2011	55.46	56.23	55.45	56.07	1,309,490	+0.54(+0.97%)
Jan 13, 2011	55.61	55.89	55.34	55.53	1,615,698	-0.15(-0.28%)
Jan 12, 2011	55.58	55.76	55.37	55.69	1,618,415	+0.48(+0.88%)
Jan 11, 2011	55.12	55.42	54.87	55.20	2,061,728	+0.30(+0.55%)
Jan 10, 2011	54.48	55.19	54.12	54.90	3,686,966	+0.15(+0.28%)
Jan 07, 2011	55.32	55.41	54.06	54.75	2,310,369	-0.32(-0.57%)
Jan 06, 2011	55.41	55.42	54.84	55.06	5,439,456	-0.25(-0.44%)
Jan 05, 2011	54.70	55.35	54.60	55.31	1,817,997	+0.53(+0.97%)
Jan 04, 2011	55.72	55.89	54.26	54.78	3,700,680	-0.87(-1.56%)

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.