Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

155.63 -0.02 (-0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	82.83	82.90	81.35	81.42	3,339,175	-1.83(-2.20%)
Jan 29, 2015	82.22	83.27	81.80	83.26	2,884,658	+1.13(+1.37%)
Jan 28, 2015	84.03	84.13	81.93	82.13	2,228,140	-1.54(-1.84%)
Jan 27, 2015	83.16	84.01	83.13	83.67	2,186,141	-0.39(-0.47%)
Jan 26, 2015	83.32	84.06	82.62	84.06	841,272	+0.64(+0.77%)
Jan 23, 2015	83.74	83.88	83.22	83.42	1,501,269	-0.38(-0.45%)
Jan 22, 2015	82.42	83.80	81.77	83.79	888,684	+1.79(+2.18%)
Jan 21, 2015	81.81	82.50	81.60	82.00	1,125,631	-0.08(-0.09%)
Jan 20, 2015	82.69	82.96	81.62	82.08	1,718,907	-0.67(-0.81%)
Jan 16, 2015	81.25	82.86	81.15	82.75	2,609,186	+1.30(+1.60%)
Jan 15, 2015	82.76	82.92	81.22	81.44	1,471,404	-1.10(-1.33%)
Jan 14, 2015	82.11	82.70	81.61	82.54	1,357,940	-0.33(-0.40%)
Jan 13, 2015	83.37	84.27	81.95	82.87	1,178,385	+0.13(+0.15%)
Jan 12, 2015	82.96	83.14	82.07	82.75	2,057,983	-0.33(-0.39%)
Jan 09, 2015	84.09	84.09	83.01	83.07	1,144,720	-0.96(-1.14%)
Jan 08, 2015	83.45	84.13	83.23	84.03	1,790,245	+1.26(+1.53%)
Jan 07, 2015	82.72	82.80	82.02	82.77	2,574,624	+0.69(+0.85%)
Jan 06, 2015	83.53	83.64	81.61	82.08	2,352,599	-1.40(-1.67%)
Jan 05, 2015	84.03	84.31	83.12	83.47	3,315,441	-1.15(-1.36%)

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.