Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

170.37 +3.05 (+1.82%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.94 49.64 46.71 49.23 6,164,718 +1.53(+3.21%)
Jan 30, 2008 47.95 49.36 47.40 47.69 5,642,477 -0.72(-1.49%)
Jan 29, 2008 48.34 48.67 47.53 48.41 4,767,166 +0.25(+0.53%)
Jan 28, 2008 46.85 48.19 46.43 48.16 4,171,998 +1.09(+2.31%)
Jan 25, 2008 47.86 48.04 46.71 47.07 5,446,175 -0.20(-0.41%)
Jan 24, 2008 48.67 48.67 46.72 47.27 6,249,269 -0.27(-0.57%)
Jan 23, 2008 43.59 47.64 43.59 47.53 7,344,928 +1.95(+4.29%)
Jan 22, 2008 41.88 46.71 41.87 45.58 7,917,042 +0.15(+0.32%)
Jan 21, 2008 46.22 46.61 44.80 45.43 0 +0.00(+0.00%)
Jan 18, 2008 46.22 46.61 44.80 45.43 7,741,354 -0.65(-1.40%)
Jan 17, 2008 47.29 47.67 45.94 46.08 5,413,810 -1.19(-2.52%)
Jan 16, 2008 46.48 47.98 46.48 47.27 5,654,341 +0.45(+0.96%)
Jan 15, 2008 46.97 47.22 46.52 46.82 5,539,915 -0.99(-2.07%)
Jan 14, 2008 47.60 47.94 47.30 47.81 4,007,580 +0.45(+0.95%)
Jan 11, 2008 47.69 48.27 47.19 47.36 6,739,877 -1.09(-2.25%)
Jan 10, 2008 47.12 48.85 47.05 48.45 8,435,104 +0.66(+1.38%)
Jan 09, 2008 47.03 47.83 46.22 47.79 6,422,959 +0.44(+0.94%)
Jan 08, 2008 48.87 49.50 47.19 47.35 6,849,450 -1.31(-2.69%)
Jan 07, 2008 48.83 49.21 47.96 48.65 7,150,974 +0.25(+0.51%)
Jan 04, 2008 49.36 49.36 48.17 48.41 5,467,602 -1.30(-2.62%)
Jan 03, 2008 50.79 50.97 49.71 49.71 5,660,482 -0.93(-1.84%)
Jan 02, 2008 51.53 51.55 50.27 50.64 5,917,320 -0.56(-1.09%)
Jan 01, 2008 51.48 51.73 50.84 51.19 0 +0.00(+0.00%)
Dec 31, 2007 51.48 51.73 50.84 51.19 3,367,031 -0.50(-0.97%)
Dec 28, 2007 52.41 52.76 51.50 51.70 3,974,794 -0.64(-1.22%)
Dec 27, 2007 53.47 53.52 51.94 52.34 5,043,916 -1.71(-3.17%)
Dec 26, 2007 53.47 54.19 53.39 54.05 3,864,552 +0.29(+0.54%)
Dec 24, 2007 53.61 53.93 53.35 53.76 1,719,085 +0.37(+0.69%)
Dec 21, 2007 52.68 53.39 52.68 53.39 5,680,355 +1.23(+2.37%)
Dec 20, 2007 51.81 52.15 50.72 52.15 5,124,544 +0.85(+1.66%)
Dec 19, 2007 51.29 51.51 50.77 51.30 5,363,608 +0.19(+0.37%)
Dec 18, 2007 50.85 51.38 49.91 51.12 6,188,543 +0.93(+1.85%)
Dec 17, 2007 50.81 51.03 50.19 50.19 5,938,286 -0.57(-1.13%)
Dec 14, 2007 51.64 52.13 50.76 50.76 3,499,250 -1.26(-2.43%)
Dec 13, 2007 51.80 52.28 51.45 52.02 4,201,275 -0.25(-0.47%)
Dec 12, 2007 53.11 53.73 51.73 52.27 5,177,218 +0.27(+0.52%)
Dec 11, 2007 54.01 54.24 51.94 52.00 6,169,131 -1.91(-3.54%)
Dec 10, 2007 53.37 54.01 53.19 53.91 2,476,549 +0.81(+1.53%)
Dec 07, 2007 53.37 53.68 53.07 53.10 4,431,596 -0.20(-0.37%)
Dec 06, 2007 52.02 53.52 51.46 53.29 3,874,654 +1.43(+2.76%)
Dec 05, 2007 51.94 52.04 51.30 51.86 3,920,964 +1.09(+2.15%)
Dec 04, 2007 51.25 51.36 50.76 50.77 2,823,961 -0.83(-1.60%)
Dec 03, 2007 51.90 52.28 51.46 51.60 2,829,246 -0.60(-1.15%)
Nov 30, 2007 53.01 53.09 51.97 52.20 3,791,601 +0.05(+0.10%)
Nov 29, 2007 52.29 52.45 51.73 52.15 2,819,481 -0.43(-0.82%)
Nov 28, 2007 51.05 52.58 51.03 52.58 3,365,073 +2.09(+4.14%)
Nov 27, 2007 49.91 50.80 49.83 50.49 3,779,867 +0.56(+1.12%)
Nov 26, 2007 51.58 51.78 49.83 49.93 3,014,357 -1.68(-3.25%)
Nov 23, 2007 50.64 52.04 50.64 51.61 984,560 +1.16(+2.30%)
Nov 21, 2007 50.97 51.36 50.38 50.45 4,915,837 -0.92(-1.78%)
Nov 20, 2007 51.08 51.72 50.22 51.36 6,432,943 +0.27(+0.53%)
Nov 19, 2007 51.83 52.20 50.88 51.09 3,793,170 -1.21(-2.31%)
Nov 16, 2007 53.01 53.40 51.80 52.30 3,888,385 -0.57(-1.07%)
Nov 15, 2007 53.61 53.61 52.32 52.87 3,705,221 -0.72(-1.34%)
Nov 14, 2007 54.59 54.59 53.21 53.58 4,095,533 -0.31(-0.58%)
Nov 13, 2007 52.97 54.14 52.91 53.90 4,352,131 +1.75(+3.36%)
Nov 12, 2007 52.30 53.60 52.02 52.15 5,002,112 -0.36(-0.68%)
Nov 09, 2007 52.05 53.16 51.70 52.50 4,900,266 -0.34(-0.65%)
Nov 08, 2007 52.46 53.21 51.57 52.84 6,432,801 +0.41(+0.78%)
Nov 07, 2007 53.28 53.61 52.12 52.44 5,289,143 -1.60(-2.96%)
Nov 06, 2007 53.44 54.21 52.84 54.03 4,343,075 +0.77(+1.45%)
Nov 05, 2007 53.32 53.68 52.77 53.27 3,744,209 -0.52(-0.97%)
Nov 02, 2007 54.76 54.76 53.19 53.79 5,388,702 -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.