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, 2018 113.25 113.58 111.97 112.35 1,639,090 -0.46(-0.41%)
Jan 30, 2018 113.12 113.47 112.41 112.81 1,103,272 -0.94(-0.83%)
Jan 29, 2018 114.47 114.70 113.76 113.76 665,317 -0.94(-0.82%)
Jan 26, 2018 115.07 115.07 114.23 114.70 978,471 +0.06(+0.05%)
Jan 25, 2018 115.45 115.56 114.08 114.64 1,141,104 -0.26(-0.22%)
Jan 24, 2018 115.92 116.03 114.66 114.90 1,194,279 -0.61(-0.53%)
Jan 23, 2018 115.33 115.83 114.61 115.50 668,215 +0.13(+0.11%)
Jan 22, 2018 114.86 115.37 114.60 115.37 1,195,096 +0.40(+0.35%)
Jan 19, 2018 113.49 115.03 113.49 114.98 1,139,731 +1.36(+1.20%)
Jan 18, 2018 114.45 114.52 113.50 113.62 1,491,701 -1.00(-0.87%)
Jan 17, 2018 114.05 114.87 113.63 114.61 1,045,898 +1.09(+0.96%)
Jan 16, 2018 115.42 115.69 113.32 113.53 2,032,078 -1.33(-1.16%)
Jan 12, 2018 114.86 114.86 114.86 0 +0.34(+0.30%)
Jan 11, 2018 112.72 114.64 112.56 114.52 1,482,112 +2.14(+1.91%)
Jan 10, 2018 112.88 112.37 984,044 +0.04(+0.04%)
Jan 09, 2018 112.87 112.95 112.27 112.33 1,230,130 -0.33(-0.30%)
Jan 08, 2018 112.20 112.80 111.55 112.66 1,122,315 +0.41(+0.37%)
Jan 05, 2018 112.22 112.40 111.61 112.25 1,085,838 +0.18(+0.16%)
Jan 04, 2018 112.48 112.51 111.74 112.07 2,448,217 +0.25(+0.22%)
Jan 03, 2018 112.00 112.25 111.46 111.83 1,311,040 -0.12(-0.11%)
Jan 02, 2018 111.52 112.07 111.03 111.95 1,837,084 +0.95(+0.86%)
Dec 29, 2017 111.00 111.00 111.00 0 -0.87(-0.78%)
Dec 28, 2017 111.64 111.92 111.34 111.87 1,206,576 +0.41(+0.36%)
Dec 27, 2017 111.72 112.06 111.20 111.46 1,930,311 -0.25(-0.22%)
Dec 26, 2017 111.66 112.03 111.46 111.71 1,694,671 +0.11(+0.09%)
Dec 22, 2017 111.97 111.97 111.38 111.60 1,109,877 -0.33(-0.30%)
Dec 21, 2017 111.73 112.35 111.52 111.94 835,951 +0.59(+0.53%)
Dec 20, 2017 111.78 111.92 110.98 111.35 1,004,737 +0.17(+0.16%)
Dec 19, 2017 112.73 112.73 111.06 111.18 1,137,819 -1.11(-0.99%)
Dec 18, 2017 111.69 112.70 111.62 112.29 1,335,580 +1.57(+1.42%)
Dec 15, 2017 109.79 111.55 109.58 110.72 1,491,172 +1.54(+1.41%)
Dec 14, 2017 110.56 110.69 108.84 109.18 945,398 -1.25(-1.13%)
Dec 13, 2017 110.20 111.33 110.20 110.42 788,769 +0.21(+0.19%)
Dec 12, 2017 110.49 110.77 110.13 110.21 958,664 -0.01(-0.01%)
Dec 11, 2017 110.56 110.85 110.05 110.22 1,238,893 -0.16(-0.14%)
Dec 08, 2017 110.85 110.88 110.19 110.38 995,320 +0.00(+0.00%)
Dec 07, 2017 109.87 110.91 109.68 110.38 2,049,268 +0.43(+0.39%)
Dec 06, 2017 110.13 110.73 109.85 109.95 880,635 -0.68(-0.62%)
Dec 05, 2017 112.25 112.29 110.63 110.63 1,009,972 -1.35(-1.21%)
Dec 04, 2017 113.12 113.50 111.92 111.98 2,391,402 +0.25(+0.23%)
Dec 01, 2017 111.94 112.29 110.81 111.73 3,561,734 -0.33(-0.30%)
Nov 30, 2017 112.96 113.06 111.88 112.06 1,345,671 -0.23(-0.20%)
Nov 29, 2017 111.54 112.68 111.53 112.29 1,750,830 +1.03(+0.93%)
Nov 28, 2017 109.75 111.28 109.42 111.26 1,171,010 +2.00(+1.83%)
Nov 27, 2017 109.79 109.94 109.26 109.26 806,455 -0.18(-0.16%)
Nov 24, 2017 109.90 109.95 109.37 109.43 417,660 -0.23(-0.21%)
Nov 22, 2017 109.98 110.35 109.66 109.66 856,254 -0.05(-0.05%)
Nov 21, 2017 109.31 110.03 109.14 109.71 1,317,222 +0.92(+0.85%)
Nov 20, 2017 108.20 108.85 107.81 108.79 923,481 +0.83(+0.77%)
Nov 17, 2017 107.14 108.39 107.04 107.96 666,142 +0.55(+0.51%)
Nov 16, 2017 106.56 107.84 106.37 107.41 650,822 +1.25(+1.17%)
Nov 15, 2017 105.82 106.61 105.21 106.16 1,938,078 -0.32(-0.30%)
Nov 14, 2017 106.31 106.63 106.04 106.48 430,044 -0.23(-0.21%)
Nov 13, 2017 106.24 106.86 105.87 106.70 371,333 +0.02(+0.02%)
Nov 10, 2017 106.83 107.15 106.57 106.69 1,381,953 -0.04(-0.04%)
Nov 09, 2017 106.20 107.33 105.82 106.73 1,182,585 -0.28(-0.26%)
Nov 08, 2017 106.88 107.16 106.02 107.01 806,178 -0.16(-0.15%)
Nov 07, 2017 108.75 108.75 106.94 107.17 3,585,048 -1.47(-1.35%)
Nov 06, 2017 108.35 109.00 108.28 108.64 561,140 +0.25(+0.23%)
Nov 03, 2017 108.84 108.84 108.30 108.39 1,165,538 -0.58(-0.53%)
Nov 02, 2017 108.49 109.28 108.02 108.97 1,407,255 +0.54(+0.50%)
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.