Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

155.63 -0.02 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	146.01	147.10	142.12	142.52	2,141,380	-4.05(-2.76%)
Apr 28, 2022	145.21	147.24	142.44	146.57	1,979,430	+2.68(+1.86%)
Apr 27, 2022	144.46	145.43	143.21	143.89	2,345,711	-0.33(-0.23%)
Apr 26, 2022	146.87	147.45	144.02	144.21	1,773,032	-3.82(-2.58%)
Apr 25, 2022	146.60	148.23	144.28	148.03	2,800,893	+0.02(+0.01%)
Apr 22, 2022	151.10	151.22	147.72	148.01	1,817,692	-3.73(-2.46%)
Apr 21, 2022	155.82	156.22	151.21	151.74	1,799,811	-2.85(-1.85%)
Apr 20, 2022	154.53	155.66	154.22	154.59	3,023,561	+1.03(+0.67%)
Apr 19, 2022	150.97	153.89	150.97	153.56	2,699,309	+2.70(+1.79%)
Apr 18, 2022	150.93	151.84	150.14	150.86	1,521,881	-0.39(-0.26%)
Apr 14, 2022	152.28	153.14	151.07	151.25	1,709,974	-0.62(-0.41%)
Apr 13, 2022	149.59	152.17	149.57	151.87	919,637	+2.69(+1.80%)
Apr 12, 2022	149.90	151.69	148.67	149.18	1,091,889	+0.64(+0.43%)
Apr 11, 2022	149.16	150.74	148.22	148.54	1,808,258	-0.98(-0.65%)
Apr 08, 2022	149.97	150.95	149.06	149.52	1,217,359	-0.46(-0.31%)
Apr 07, 2022	150.72	151.12	148.26	149.98	1,734,450	-0.75(-0.49%)
Apr 06, 2022	151.43	151.77	149.95	150.72	1,279,817	-1.41(-0.93%)
Apr 05, 2022	155.63	156.71	151.83	152.13	4,298,039	-3.48(-2.23%)
Apr 04, 2022	156.10	156.24	153.93	155.61	3,170,558	-0.21(-0.14%)

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.