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, 2023	144.90	148.19	144.90	148.11	2,041,110	+3.59(+2.49%)
Jan 30, 2023	144.83	146.26	144.33	144.52	1,948,118	-1.60(-1.09%)
Jan 27, 2023	145.12	146.71	144.79	146.12	2,038,494	+0.89(+0.61%)
Jan 26, 2023	145.72	146.10	143.64	145.23	1,211,958	+0.71(+0.49%)
Jan 25, 2023	143.02	144.60	142.09	144.52	1,120,344	+0.49(+0.34%)
Jan 24, 2023	143.69	144.59	143.04	144.03	919,486	-0.14(-0.09%)
Jan 23, 2023	143.17	144.90	142.51	144.17	1,742,589	+1.28(+0.90%)
Jan 20, 2023	141.26	142.95	140.20	142.88	1,680,416	+2.27(+1.61%)
Jan 19, 2023	140.60	141.28	139.49	140.61	1,464,298	-1.04(-0.74%)
Jan 18, 2023	144.83	145.44	141.51	141.65	1,462,986	-2.49(-1.73%)
Jan 17, 2023	144.52	144.99	143.85	144.15	1,634,402	-0.36(-0.25%)
Jan 13, 2023	142.87	144.74	142.52	144.51	503,403	+0.68(+0.47%)
Jan 12, 2023	142.33	143.99	141.17	143.83	1,233,306	+2.38(+1.68%)
Jan 11, 2023	140.38	141.52	140.09	141.45	1,093,837	+1.72(+1.23%)
Jan 10, 2023	137.81	139.78	137.39	139.73	1,009,219	+1.72(+1.25%)
Jan 09, 2023	139.22	139.57	137.74	138.00	1,408,641	-0.22(-0.16%)
Jan 06, 2023	136.31	138.52	135.61	138.23	1,465,948	+3.00(+2.22%)
Jan 05, 2023	135.70	135.85	134.21	135.23	750,394	-1.31(-0.96%)
Jan 04, 2023	135.41	137.43	135.41	136.53	735,455	+1.88(+1.40%)

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.