Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.09 158.78 157.04 157.94 876,545 -0.27(-0.17%)
Oct 28, 2021 156.26 158.35 156.26 158.21 1,289,590 +2.55(+1.64%)
Oct 27, 2021 158.45 158.35 155.60 155.66 1,235,326 -3.18(-2.00%)
Oct 26, 2021 160.53 158.77 158.84 1,476,087 -1.38(-0.86%)
Oct 25, 2021 159.21 160.33 158.77 160.21 1,108,623 +1.51(+0.95%)
Oct 22, 2021 158.93 159.38 157.74 158.70 1,019,167 -0.23(-0.14%)
Oct 21, 2021 158.73 159.70 157.91 158.93 1,182,590 +0.01(+0.01%)
Oct 20, 2021 157.19 159.34 156.86 158.92 1,333,939 +1.48(+0.94%)
Oct 19, 2021 157.82 157.94 156.27 157.44 6,341,521 +0.22(+0.14%)
Oct 18, 2021 156.78 158.07 154.21 157.22 5,421,305 -0.12(-0.08%)
Oct 15, 2021 159.46 159.75 157.35 157.35 1,835,452 -0.35(-0.22%)
Oct 14, 2021 157.18 157.85 156.61 157.70 1,158,678 +1.95(+1.25%)
Oct 13, 2021 155.55 155.90 153.62 155.75 1,813,035 +0.26(+0.16%)
Oct 12, 2021 154.99 156.08 154.76 155.50 1,145,377 +0.53(+0.34%)
Oct 11, 2021 156.11 157.13 154.87 154.96 1,138,112 -0.83(-0.53%)
Oct 08, 2021 156.29 157.06 155.70 155.79 931,954 -0.39(-0.25%)
Oct 07, 2021 154.91 157.16 154.91 156.18 1,276,607 +2.06(+1.34%)
Oct 06, 2021 153.47 154.33 151.41 154.12 1,473,803 -0.96(-0.62%)
Oct 05, 2021 155.21 156.09 154.19 155.08 1,264,366 +0.40(+0.26%)
Oct 04, 2021 154.73 155.91 153.79 154.68 1,233,396 -0.20(-0.13%)
Oct 01, 2021 152.89 155.97 152.03 154.88 1,380,335 +2.77(+1.82%)
Sep 30, 2021 154.36 154.36 151.97 152.11 924,849 -1.62(-1.06%)
Sep 29, 2021 153.89 154.36 152.93 153.73 715,353 +0.31(+0.20%)
Sep 28, 2021 155.51 156.03 153.17 153.42 1,605,300 -2.31(-1.48%)
Sep 27, 2021 153.21 157.13 153.21 155.72 1,655,317 +3.02(+1.98%)
Sep 24, 2021 152.12 153.65 151.90 152.70 1,670,789 -0.25(-0.17%)
Sep 23, 2021 151.23 153.88 150.74 152.96 1,196,950 +2.77(+1.84%)
Sep 22, 2021 149.35 151.65 149.35 150.19 1,204,341 +2.07(+1.40%)
Sep 21, 2021 149.38 149.69 147.18 148.12 1,208,439 -0.36(-0.24%)
Sep 20, 2021 148.34 149.29 146.40 148.48 1,555,177 -2.97(-1.96%)
Sep 17, 2021 151.37 152.12 150.59 151.44 1,397,823 -0.13(-0.09%)
Sep 16, 2021 152.09 152.55 150.62 151.58 941,044 -0.79(-0.52%)
Sep 15, 2021 150.59 152.51 150.49 152.37 1,591,154 +1.80(+1.19%)
Sep 14, 2021 153.39 153.45 149.93 150.58 1,382,652 -2.22(-1.45%)
Sep 13, 2021 152.51 153.14 151.32 152.80 1,109,465 +1.39(+0.92%)
Sep 10, 2021 153.89 154.04 151.29 151.41 723,323 -1.58(-1.03%)
Sep 09, 2021 152.84 154.52 152.55 152.99 747,344 -0.22(-0.14%)
Sep 08, 2021 154.19 154.64 152.51 153.20 789,591 -1.55(-1.00%)
Sep 07, 2021 155.46 156.31 154.55 154.75 575,842 -0.82(-0.53%)
Sep 03, 2021 156.22 156.27 154.86 155.57 748,165 -0.71(-0.45%)
Sep 02, 2021 156.31 157.13 155.72 156.28 1,029,762 +0.68(+0.44%)
Sep 01, 2021 155.72 156.18 153.90 155.60 1,213,517 +0.66(+0.43%)
Aug 31, 2021 154.45 155.53 153.91 154.94 1,322,097 +0.33(+0.21%)
Aug 30, 2021 156.06 156.06 154.33 154.61 1,406,437 -0.97(-0.63%)
Aug 27, 2021 151.78 155.92 151.78 155.58 1,715,752 +4.08(+2.69%)
Aug 26, 2021 153.20 153.44 151.20 151.50 1,056,208 -1.75(-1.14%)
Aug 25, 2021 152.55 154.30 151.93 153.25 1,024,007 +0.81(+0.53%)
Aug 24, 2021 151.67 152.70 151.12 152.44 1,160,059 +1.32(+0.87%)
Aug 23, 2021 150.07 151.46 150.03 151.12 901,311 +2.13(+1.43%)
Aug 20, 2021 146.44 149.19 145.94 148.99 741,571 +2.43(+1.66%)
Aug 19, 2021 146.84 147.81 145.45 146.56 1,528,735 -1.70(-1.15%)
Aug 18, 2021 149.65 150.65 148.11 148.26 1,067,425 -1.55(-1.03%)
Aug 17, 2021 149.91 150.57 147.99 149.81 1,925,735 -1.60(-1.05%)
Aug 16, 2021 151.71 152.11 150.17 151.41 1,668,570 -1.11(-0.73%)
Aug 13, 2021 153.43 153.61 152.26 152.51 1,106,652 -1.10(-0.72%)
Aug 12, 2021 154.21 154.31 152.42 153.62 3,007,614 -0.40(-0.26%)
Aug 11, 2021 152.90 154.14 151.67 154.01 1,253,772 +1.23(+0.80%)
Aug 10, 2021 151.87 153.08 151.03 152.79 1,281,986 +1.16(+0.77%)
Aug 09, 2021 152.24 152.39 151.13 151.62 1,078,727 -1.09(-0.71%)
Aug 06, 2021 152.31 153.63 151.81 152.71 1,319,137 +1.76(+1.16%)
Aug 05, 2021 149.06 151.25 149.06 150.95 1,752,816 +2.61(+1.76%)
Aug 04, 2021 149.77 150.54 148.14 148.35 2,481,052 -2.90(-1.92%)
Aug 03, 2021 150.28 151.34 148.40 151.25 2,568,096 +1.25(+0.83%)
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.