Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 113.29 113.61 112.00 112.39 1,638,639 -0.46(-0.41%)
Jan 30, 2018 113.15 113.51 112.44 112.84 1,102,968 -0.95(-0.83%)
Jan 29, 2018 114.50 114.73 113.79 113.79 665,134 -0.94(-0.82%)
Jan 26, 2018 115.11 115.11 114.26 114.73 978,201 +0.06(+0.05%)
Jan 25, 2018 115.48 115.59 114.12 114.67 1,140,790 -0.26(-0.22%)
Jan 24, 2018 115.95 116.07 114.69 114.93 1,193,950 -0.61(-0.53%)
Jan 23, 2018 115.36 115.86 114.64 115.54 668,031 +0.13(+0.11%)
Jan 22, 2018 114.89 115.41 114.63 115.41 1,194,766 +0.40(+0.35%)
Jan 19, 2018 113.52 115.06 113.52 115.01 1,139,417 +1.36(+1.20%)
Jan 18, 2018 114.49 114.55 113.53 113.65 1,491,290 -1.00(-0.87%)
Jan 17, 2018 114.08 114.90 113.67 114.64 1,045,610 +1.08(+0.96%)
Jan 16, 2018 115.45 115.72 113.35 113.56 2,031,518 -1.33(-1.16%)
Jan 12, 2018 114.89 114.89 114.89 0 +0.34(+0.30%)
Jan 11, 2018 112.76 114.67 112.59 114.55 1,481,704 +2.14(+1.91%)
Jan 10, 2018 112.92 112.40 983,772 +0.04(+0.04%)
Jan 09, 2018 112.90 112.99 112.30 112.36 1,229,792 -0.34(-0.30%)
Jan 08, 2018 112.23 112.83 111.58 112.69 1,122,006 +0.42(+0.37%)
Jan 05, 2018 112.25 112.43 111.64 112.28 1,085,539 +0.18(+0.16%)
Jan 04, 2018 112.51 112.54 111.77 112.10 2,447,543 +0.25(+0.22%)
Jan 03, 2018 112.03 112.28 111.49 111.86 1,310,679 -0.12(-0.11%)
Jan 02, 2018 111.55 112.10 111.06 111.98 1,836,578 +0.95(+0.86%)
Dec 29, 2017 111.03 111.03 111.03 0 -0.87(-0.78%)
Dec 28, 2017 111.67 111.95 111.37 111.90 1,206,243 +0.41(+0.37%)
Dec 27, 2017 111.75 112.09 111.23 111.49 1,929,779 -0.25(-0.22%)
Dec 26, 2017 111.69 112.06 111.49 111.74 1,694,204 +0.11(+0.09%)
Dec 22, 2017 112.01 112.01 111.41 111.64 1,109,572 -0.33(-0.30%)
Dec 21, 2017 111.76 112.38 111.55 111.97 835,721 +0.59(+0.53%)
Dec 20, 2017 111.81 111.95 111.01 111.38 1,004,460 +0.17(+0.16%)
Dec 19, 2017 112.76 112.76 111.09 111.21 1,137,506 -1.11(-0.99%)
Dec 18, 2017 111.72 112.74 111.66 112.32 1,335,212 +1.57(+1.42%)
Dec 15, 2017 109.82 111.58 109.61 110.75 1,490,761 +1.54(+1.41%)
Dec 14, 2017 110.59 110.72 108.88 109.21 945,137 -1.25(-1.13%)
Dec 13, 2017 110.23 111.36 110.23 110.45 788,552 +0.21(+0.19%)
Dec 12, 2017 110.52 110.80 110.16 110.24 958,400 -0.01(-0.01%)
Dec 11, 2017 110.59 110.88 110.08 110.25 1,238,552 -0.16(-0.14%)
Dec 08, 2017 110.88 110.91 110.22 110.41 995,045 +0.00(+0.00%)
Dec 07, 2017 109.90 110.94 109.71 110.41 2,048,703 +0.43(+0.39%)
Dec 06, 2017 110.17 110.76 109.88 109.98 880,392 -0.69(-0.62%)
Dec 05, 2017 112.28 112.32 110.67 110.67 1,009,694 -1.35(-1.21%)
Dec 04, 2017 113.16 113.53 111.94 112.02 2,390,743 +0.26(+0.23%)
Dec 01, 2017 111.97 112.32 110.84 111.76 3,560,753 -0.33(-0.30%)
Nov 30, 2017 112.99 113.09 111.91 112.09 1,345,300 -0.23(-0.20%)
Nov 29, 2017 111.57 112.71 111.56 112.32 1,750,347 +1.03(+0.93%)
Nov 28, 2017 109.78 111.31 109.44 111.29 1,170,687 +2.00(+1.83%)
Nov 27, 2017 109.82 109.97 109.29 109.29 806,233 -0.18(-0.16%)
Nov 24, 2017 109.93 109.98 109.40 109.46 417,544 -0.23(-0.21%)
Nov 22, 2017 110.02 110.38 109.69 109.69 856,018 -0.05(-0.05%)
Nov 21, 2017 109.34 110.06 109.17 109.74 1,316,859 +0.92(+0.85%)
Nov 20, 2017 108.23 108.88 107.84 108.82 923,226 +0.83(+0.77%)
Nov 17, 2017 107.16 108.42 107.07 107.99 665,958 +0.55(+0.51%)
Nov 16, 2017 106.59 107.88 106.40 107.44 650,643 +1.25(+1.17%)
Nov 15, 2017 105.85 106.64 105.23 106.19 1,937,544 -0.32(-0.30%)
Nov 14, 2017 106.34 106.66 106.07 106.51 429,925 -0.23(-0.21%)
Nov 13, 2017 106.27 106.89 105.90 106.73 371,230 +0.02(+0.02%)
Nov 10, 2017 106.86 107.18 106.60 106.72 1,381,572 -0.04(-0.04%)
Nov 09, 2017 106.23 107.36 105.85 106.76 1,182,260 -0.28(-0.26%)
Nov 08, 2017 106.91 107.19 106.05 107.04 805,956 -0.16(-0.15%)
Nov 07, 2017 108.78 108.78 106.97 107.20 3,584,060 -1.47(-1.35%)
Nov 06, 2017 108.38 109.03 108.31 108.67 560,985 +0.25(+0.23%)
Nov 03, 2017 108.88 108.88 108.33 108.42 1,165,217 -0.58(-0.53%)
Nov 02, 2017 108.52 109.31 108.05 109.00 1,406,867 +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.