Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

143.93 -0.41 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 152.43 156.34 156.34 1,384,974 +2.99(+1.95%)
Jan 28, 2022 151.34 153.40 148.46 153.35 2,577,284 +2.10(+1.39%)
Jan 27, 2022 155.41 157.11 150.33 151.25 2,661,401 -3.12(-2.02%)
Jan 26, 2022 158.23 159.68 152.50 154.37 1,509,806 -1.97(-1.26%)
Jan 25, 2022 155.25 157.82 152.39 156.34 1,703,555 -0.90(-0.57%)
Jan 24, 2022 151.89 157.83 150.50 157.24 2,825,072 +2.77(+1.79%)
Jan 21, 2022 156.19 158.54 154.41 154.47 3,206,919 -2.27(-1.45%)
Jan 20, 2022 160.26 162.48 156.44 156.74 2,068,192 -3.19(-1.99%)
Jan 19, 2022 163.40 163.48 159.78 159.93 2,158,127 -2.62(-1.61%)
Jan 18, 2022 165.51 165.76 162.37 162.55 1,407,366 -4.06(-2.44%)
Jan 14, 2022 166.61 0 +1.01(+0.61%)
Jan 13, 2022 166.29 167.91 165.18 165.60 2,034,794 -0.33(-0.20%)
Jan 12, 2022 167.30 167.66 164.92 165.93 1,454,601 -0.69(-0.41%)
Jan 11, 2022 165.62 166.81 163.58 166.62 1,176,201 +1.20(+0.73%)
Jan 10, 2022 165.47 165.90 163.26 165.42 2,775,220 -0.69(-0.42%)
Jan 07, 2022 166.86 167.84 165.60 166.11 1,367,547 -0.75(-0.45%)
Jan 06, 2022 166.28 167.80 164.96 166.86 1,929,642 +1.39(+0.84%)
Jan 05, 2022 169.66 170.49 165.37 165.47 2,067,330 -3.74(-2.21%)
Jan 04, 2022 168.93 170.25 168.67 169.21 2,357,341 +1.14(+0.68%)
Jan 03, 2022 166.71 169.58 166.71 168.07 1,620,565 +2.02(+1.22%)
Dec 31, 2021 165.80 166.79 165.57 166.05 1,013,530 +0.14(+0.08%)
Dec 30, 2021 166.31 167.83 165.81 165.91 1,510,973 -0.40(-0.24%)
Dec 29, 2021 165.93 166.55 165.21 166.31 1,256,550 +0.34(+0.20%)
Dec 28, 2021 166.10 167.80 165.72 165.97 1,405,833 -0.52(-0.31%)
Dec 27, 2021 164.93 166.58 163.64 166.49 1,365,211 +1.69(+1.03%)
Dec 23, 2021 164.37 165.36 163.79 164.80 1,618,732 +1.04(+0.64%)
Dec 22, 2021 162.04 163.76 161.31 163.76 1,747,384 +1.61(+0.99%)
Dec 21, 2021 159.31 162.22 159.10 162.15 2,099,241 +4.50(+2.85%)
Dec 20, 2021 157.67 158.07 154.92 157.65 2,338,164 -2.33(-1.46%)
Dec 17, 2021 159.04 161.87 157.75 159.98 1,987,208 +0.30(+0.19%)
Dec 16, 2021 162.80 163.39 159.05 159.68 2,056,146 -1.76(-1.09%)
Dec 15, 2021 159.84 161.99 157.51 161.44 2,865,982 +1.59(+0.99%)
Dec 14, 2021 159.86 162.30 159.34 159.85 2,049,435 -0.84(-0.52%)
Dec 13, 2021 162.62 163.06 159.99 160.69 983,064 -3.28(-2.00%)
Dec 10, 2021 165.09 165.30 162.39 163.97 1,454,096 +0.02(+0.01%)
Dec 09, 2021 165.58 165.83 163.89 163.95 1,627,836 -2.72(-1.63%)
Dec 08, 2021 166.23 167.39 165.40 166.67 1,536,502 +0.87(+0.52%)
Dec 07, 2021 165.70 167.44 164.89 165.80 1,932,785 +2.25(+1.38%)
Dec 06, 2021 161.42 164.98 160.48 163.55 2,306,996 +3.48(+2.17%)
Dec 03, 2021 162.68 163.04 158.55 160.07 1,936,247 -2.01(-1.24%)
Dec 02, 2021 158.05 162.69 157.74 162.08 2,100,049 +4.77(+3.03%)
Dec 01, 2021 163.76 165.04 157.23 157.31 2,598,819 -3.16(-1.97%)
Nov 30, 2021 162.59 163.14 159.12 160.47 2,808,443 -3.75(-2.28%)
Nov 29, 2021 167.16 167.45 163.33 164.22 1,370,874 -0.57(-0.35%)
Nov 26, 2021 166.47 166.60 161.86 164.79 1,727,181 -6.62(-3.86%)
Nov 24, 2021 170.47 171.77 170.07 171.41 919,753 -0.37(-0.22%)
Nov 23, 2021 171.35 172.43 170.47 171.78 1,966,077 +0.46(+0.27%)
Nov 22, 2021 171.36 173.60 170.85 171.32 1,517,385 +0.93(+0.55%)
Nov 19, 2021 170.47 171.36 169.66 170.39 1,286,944 -1.68(-0.98%)
Nov 18, 2021 173.17 172.15 171.53 172.07 1,519,643 -0.62(-0.36%)
Nov 17, 2021 173.83 173.98 171.84 172.69 3,376,542 -1.97(-1.13%)
Nov 16, 2021 174.27 175.16 173.65 174.66 1,738,571 -0.14(-0.08%)
Nov 15, 2021 175.49 175.76 174.12 174.80 1,182,676 -0.13(-0.07%)
Nov 12, 2021 175.61 175.68 174.47 174.93 1,193,810 -0.23(-0.13%)
Nov 11, 2021 174.20 176.01 173.68 175.16 1,411,735 +1.26(+0.72%)
Nov 10, 2021 174.83 173.90 1,783,342 -1.60(-0.91%)
Nov 09, 2021 176.32 176.44 174.66 175.50 1,506,950 -1.38(-0.78%)
Nov 08, 2021 177.81 178.19 176.34 176.88 1,185,797 +0.42(+0.24%)
Nov 05, 2021 175.03 177.32 174.94 176.46 1,613,151 +3.28(+1.89%)
Nov 04, 2021 174.83 175.47 172.43 173.18 1,206,066 -0.90(-0.52%)
Nov 03, 2021 171.07 175.20 170.68 174.08 1,966,294 +2.75(+1.61%)
Nov 02, 2021 170.75 172.03 169.62 171.33 1,280,777 +0.82(+0.48%)
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.