Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.95 49.65 46.72 49.24 6,163,019 +1.53(+3.21%)
Jan 30, 2008 47.96 49.38 47.41 47.71 5,640,923 -0.72(-1.49%)
Jan 29, 2008 48.35 48.68 47.55 48.43 4,765,853 +0.25(+0.53%)
Jan 28, 2008 46.86 48.20 46.44 48.17 4,170,848 +1.09(+2.31%)
Jan 25, 2008 47.87 48.05 46.73 47.08 5,444,675 -0.20(-0.41%)
Jan 24, 2008 48.68 48.68 46.73 47.28 6,247,547 -0.27(-0.57%)
Jan 23, 2008 43.60 47.66 43.60 47.55 7,342,904 +1.95(+4.29%)
Jan 22, 2008 41.89 46.73 41.88 45.59 7,914,860 +0.15(+0.32%)
Jan 21, 2008 46.23 46.62 44.81 45.45 0 +0.00(+0.00%)
Jan 18, 2008 46.23 46.62 44.81 45.45 7,739,221 -0.65(-1.40%)
Jan 17, 2008 47.30 47.69 45.96 46.09 5,412,319 -1.19(-2.52%)
Jan 16, 2008 46.49 47.99 46.49 47.29 5,652,782 +0.45(+0.96%)
Jan 15, 2008 46.99 47.23 46.54 46.83 5,538,388 -0.99(-2.07%)
Jan 14, 2008 47.61 47.95 47.31 47.82 4,006,476 +0.45(+0.95%)
Jan 11, 2008 47.70 48.29 47.21 47.37 6,738,019 -1.09(-2.25%)
Jan 10, 2008 47.13 48.86 47.07 48.46 8,432,780 +0.66(+1.38%)
Jan 09, 2008 47.05 47.84 46.23 47.80 6,421,189 +0.44(+0.94%)
Jan 08, 2008 48.88 49.51 47.21 47.36 6,847,562 -1.31(-2.69%)
Jan 07, 2008 48.85 49.23 47.98 48.67 7,149,004 +0.25(+0.51%)
Jan 04, 2008 49.37 49.37 48.18 48.42 5,466,096 -1.30(-2.62%)
Jan 03, 2008 50.80 50.98 49.72 49.72 5,658,922 -0.93(-1.84%)
Jan 02, 2008 51.54 51.56 50.28 50.65 5,915,690 -0.56(-1.09%)
Jan 01, 2008 51.49 51.74 50.85 51.21 0 +0.00(+0.00%)
Dec 31, 2007 51.49 51.74 50.85 51.21 3,366,103 -0.50(-0.97%)
Dec 28, 2007 52.42 52.77 51.51 51.71 3,973,699 -0.64(-1.22%)
Dec 27, 2007 53.48 53.53 51.95 52.35 5,042,526 -1.71(-3.17%)
Dec 26, 2007 53.48 54.21 53.40 54.06 3,863,487 +0.29(+0.54%)
Dec 24, 2007 53.62 53.95 53.37 53.77 1,718,611 +0.37(+0.69%)
Dec 21, 2007 52.70 53.40 52.70 53.40 5,678,789 +1.24(+2.37%)
Dec 20, 2007 51.83 52.17 50.73 52.17 5,123,132 +0.85(+1.66%)
Dec 19, 2007 51.30 51.52 50.79 51.32 5,362,130 +0.19(+0.37%)
Dec 18, 2007 50.87 51.39 49.92 51.13 6,186,837 +0.93(+1.85%)
Dec 17, 2007 50.82 51.04 50.20 50.20 5,936,650 -0.57(-1.13%)
Dec 14, 2007 51.65 52.15 50.77 50.77 3,498,286 -1.26(-2.43%)
Dec 13, 2007 51.82 52.29 51.46 52.04 4,200,117 -0.25(-0.47%)
Dec 12, 2007 53.12 53.74 51.74 52.28 5,175,791 +0.27(+0.52%)
Dec 11, 2007 54.03 54.25 51.95 52.02 6,167,431 -1.91(-3.54%)
Dec 10, 2007 53.39 54.03 53.21 53.93 2,475,867 +0.81(+1.53%)
Dec 07, 2007 53.39 53.69 53.08 53.11 4,430,374 -0.20(-0.37%)
Dec 06, 2007 52.04 53.53 51.48 53.31 3,873,587 +1.43(+2.76%)
Dec 05, 2007 51.95 52.05 51.31 51.88 3,919,883 +1.09(+2.15%)
Dec 04, 2007 51.26 51.38 50.77 50.79 2,823,183 -0.83(-1.60%)
Dec 03, 2007 51.91 52.30 51.47 51.62 2,828,466 -0.60(-1.15%)
Nov 30, 2007 53.03 53.11 51.99 52.22 3,790,556 +0.05(+0.10%)
Nov 29, 2007 52.31 52.47 51.74 52.17 2,818,704 -0.43(-0.82%)
Nov 28, 2007 51.06 52.60 51.04 52.60 3,364,146 +2.09(+4.14%)
Nov 27, 2007 49.92 50.81 49.84 50.50 3,778,825 +0.56(+1.12%)
Nov 26, 2007 51.59 51.79 49.84 49.94 3,013,527 -1.68(-3.25%)
Nov 23, 2007 50.65 52.05 50.65 51.62 984,289 +1.16(+2.30%)
Nov 21, 2007 50.98 51.38 50.40 50.46 4,914,483 -0.92(-1.78%)
Nov 20, 2007 51.09 51.73 50.24 51.38 6,431,170 +0.27(+0.53%)
Nov 19, 2007 51.84 52.22 50.89 51.11 3,792,125 -1.21(-2.31%)
Nov 16, 2007 53.03 53.41 51.82 52.31 3,887,314 -0.57(-1.07%)
Nov 15, 2007 53.63 53.63 52.34 52.88 3,704,200 -0.72(-1.34%)
Nov 14, 2007 54.61 54.61 53.22 53.60 4,094,405 -0.31(-0.58%)
Nov 13, 2007 52.98 54.16 52.92 53.91 4,350,932 +1.75(+3.36%)
Nov 12, 2007 52.31 53.61 52.04 52.16 5,000,734 -0.36(-0.68%)
Nov 09, 2007 52.07 53.18 51.72 52.52 4,898,915 -0.34(-0.65%)
Nov 08, 2007 52.47 53.22 51.59 52.86 6,431,028 +0.41(+0.78%)
Nov 07, 2007 53.29 53.62 52.13 52.45 5,287,686 -1.60(-2.96%)
Nov 06, 2007 53.45 54.22 52.85 54.05 4,341,878 +0.77(+1.45%)
Nov 05, 2007 53.33 53.69 52.79 53.28 3,743,177 -0.52(-0.97%)
Nov 02, 2007 54.78 54.78 53.20 53.80 5,387,217 -0.20(-0.38%)
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.