Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

170.39 +3.07 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 142.05 143.22 141.50 142.83 1,118,008 +0.88(+0.62%)
Jul 28, 2022 140.81 142.10 139.14 141.95 1,235,680 +1.64(+1.17%)
Jul 27, 2022 138.33 140.88 137.88 140.32 663,415 +2.94(+2.14%)
Jul 26, 2022 137.57 137.96 136.93 137.38 633,861 -0.62(-0.45%)
Jul 25, 2022 137.53 138.36 136.54 138.00 994,000 +1.05(+0.77%)
Jul 22, 2022 139.08 139.45 135.85 136.95 1,848,480 -1.75(-1.26%)
Jul 21, 2022 137.76 138.77 136.22 138.70 1,366,501 +0.18(+0.13%)
Jul 20, 2022 136.56 138.77 136.48 138.52 1,162,588 +1.73(+1.27%)
Jul 19, 2022 133.91 137.03 133.91 136.79 1,337,267 +4.48(+3.39%)
Jul 18, 2022 133.84 134.72 131.97 132.31 1,267,522 -0.03(-0.02%)
Jul 15, 2022 131.52 132.59 129.56 132.34 1,383,288 +2.78(+2.14%)
Jul 14, 2022 129.25 129.81 127.91 129.56 1,577,650 -1.54(-1.18%)
Jul 13, 2022 129.71 131.67 129.36 131.10 913,402 -0.39(-0.30%)
Jul 12, 2022 130.70 132.83 130.70 131.49 1,326,880 +0.25(+0.19%)
Jul 11, 2022 132.73 133.12 130.92 131.25 839,690 -2.27(-1.70%)
Jul 08, 2022 133.57 134.57 132.32 133.51 736,506 -0.14(-0.11%)
Jul 07, 2022 132.42 134.09 132.35 133.66 757,404 +2.30(+1.75%)
Jul 06, 2022 132.15 132.98 129.98 131.36 1,401,203 -1.18(-0.89%)
Jul 05, 2022 130.14 132.59 128.22 132.54 1,554,062 +0.35(+0.27%)
Jul 01, 2022 129.92 132.43 129.16 132.18 1,285,366 +1.89(+1.45%)
Jun 30, 2022 129.06 131.40 128.17 130.30 2,206,782 -0.69(-0.53%)
Jun 29, 2022 132.44 132.62 129.81 130.99 1,887,443 -1.50(-1.13%)
Jun 28, 2022 135.31 136.56 132.42 132.49 982,335 -2.07(-1.54%)
Jun 27, 2022 134.89 135.62 133.68 134.56 1,498,210 +0.59(+0.44%)
Jun 24, 2022 131.30 134.23 131.16 133.96 2,990,856 +3.58(+2.75%)
Jun 23, 2022 130.56 131.03 128.36 130.38 1,266,246 +0.04(+0.03%)
Jun 22, 2022 129.21 131.48 129.07 130.34 1,653,774 -0.79(-0.61%)
Jun 21, 2022 130.85 132.64 130.14 131.14 1,472,706 +2.09(+1.62%)
Jun 17, 2022 129.24 131.00 127.81 129.04 1,270,209 +0.35(+0.28%)
Jun 16, 2022 131.79 132.16 127.99 128.69 2,466,099 -6.06(-4.50%)
Jun 15, 2022 134.28 136.37 132.68 134.75 983,705 +1.53(+1.15%)
Jun 14, 2022 134.27 134.86 131.87 133.22 1,500,074 -0.55(-0.41%)
Jun 13, 2022 136.22 137.45 133.15 133.77 2,201,736 -6.41(-4.57%)
Jun 10, 2022 141.52 142.00 139.34 140.18 1,245,711 -3.38(-2.35%)
Jun 09, 2022 145.85 146.01 143.53 143.56 1,632,401 -2.79(-1.90%)
Jun 08, 2022 148.31 148.46 145.60 146.35 1,789,719 -2.55(-1.71%)
Jun 07, 2022 145.65 149.01 145.49 148.89 1,253,688 +2.16(+1.47%)
Jun 06, 2022 147.25 147.37 146.12 146.74 1,321,113 +0.86(+0.59%)
Jun 03, 2022 145.89 146.43 145.09 145.88 1,279,651 -0.95(-0.65%)
Jun 02, 2022 144.51 146.84 143.94 146.84 875,399 +2.49(+1.72%)
Jun 01, 2022 145.15 145.69 142.19 144.35 1,140,696 -0.28(-0.19%)
May 31, 2022 145.64 145.92 143.92 144.62 1,832,142 -1.52(-1.04%)
May 27, 2022 143.54 146.14 143.31 146.14 1,044,298 +3.28(+2.30%)
May 26, 2022 141.16 143.74 141.16 142.86 1,214,065 +2.63(+1.88%)
May 25, 2022 137.23 140.97 137.23 140.23 1,583,632 +2.62(+1.90%)
May 24, 2022 137.88 138.21 134.91 137.61 1,824,775 -1.22(-0.88%)
May 23, 2022 138.22 139.48 136.97 138.83 1,484,298 +2.03(+1.48%)
May 20, 2022 138.50 138.81 133.81 136.79 1,652,805 -0.43(-0.31%)
May 19, 2022 136.70 138.88 136.34 137.22 1,372,526 -0.39(-0.28%)
May 18, 2022 140.92 141.31 136.90 137.62 1,551,481 -4.42(-3.11%)
May 17, 2022 139.88 142.10 139.61 142.04 1,539,851 +4.07(+2.95%)
May 16, 2022 137.59 138.84 136.63 137.97 1,074,682 +0.26(+0.19%)
May 13, 2022 136.40 138.77 136.38 137.71 3,465,299 +2.74(+2.03%)
May 12, 2022 133.35 135.82 132.34 134.97 1,997,902 +0.95(+0.71%)
May 11, 2022 136.35 139.06 133.75 134.02 1,999,141 -2.18(-1.60%)
May 10, 2022 138.34 139.09 133.63 136.20 2,024,132 -0.62(-0.45%)
May 09, 2022 139.72 140.22 136.25 136.82 2,229,368 -4.94(-3.48%)
May 06, 2022 142.86 143.29 140.12 141.76 1,961,554 -1.51(-1.05%)
May 05, 2022 146.98 147.01 141.62 143.27 3,151,438 -4.99(-3.36%)
May 04, 2022 144.75 148.47 143.09 148.25 2,088,397 +3.82(+2.65%)
May 03, 2022 142.45 145.16 141.95 144.43 1,876,912 +2.09(+1.47%)
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.