Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 142.01 143.18 141.47 142.79 1,118,317 +0.88(+0.62%)
Jul 28, 2022 140.78 142.06 139.10 141.91 1,236,020 +1.64(+1.17%)
Jul 27, 2022 138.29 140.84 137.84 140.28 663,598 +2.94(+2.14%)
Jul 26, 2022 137.53 137.92 136.89 137.34 634,036 -0.62(-0.45%)
Jul 25, 2022 137.49 138.33 136.51 137.96 994,274 +1.05(+0.77%)
Jul 22, 2022 139.04 139.41 135.81 136.91 1,848,990 -1.75(-1.26%)
Jul 21, 2022 137.72 138.73 136.18 138.66 1,366,878 +0.18(+0.13%)
Jul 20, 2022 136.52 138.73 136.44 138.48 1,162,908 +1.73(+1.27%)
Jul 19, 2022 133.88 136.99 133.88 136.75 1,337,635 +4.48(+3.38%)
Jul 18, 2022 133.80 134.68 131.94 132.27 1,267,871 -0.03(-0.02%)
Jul 15, 2022 131.49 132.55 129.53 132.30 1,383,669 +2.77(+2.14%)
Jul 14, 2022 129.21 129.77 127.87 129.53 1,578,085 -1.54(-1.17%)
Jul 13, 2022 129.68 131.63 129.32 131.06 913,654 -0.39(-0.30%)
Jul 12, 2022 130.66 132.80 130.66 131.46 1,327,246 +0.25(+0.19%)
Jul 11, 2022 132.69 133.08 130.88 131.21 839,922 -2.27(-1.70%)
Jul 08, 2022 133.53 134.53 132.28 133.48 736,709 -0.14(-0.11%)
Jul 07, 2022 132.38 134.05 132.32 133.62 757,613 +2.30(+1.75%)
Jul 06, 2022 132.12 132.94 129.95 131.32 1,401,589 -1.18(-0.89%)
Jul 05, 2022 130.11 132.56 128.19 132.50 1,554,490 +0.35(+0.27%)
Jul 01, 2022 129.89 132.40 129.12 132.15 1,285,720 +1.88(+1.45%)
Jun 30, 2022 129.03 131.37 128.14 130.26 2,207,390 -0.69(-0.53%)
Jun 29, 2022 132.41 132.59 129.77 130.95 1,887,963 -1.50(-1.13%)
Jun 28, 2022 135.28 136.52 132.38 132.45 982,606 -2.07(-1.54%)
Jun 27, 2022 134.85 135.58 133.64 134.52 1,498,623 +0.59(+0.44%)
Jun 24, 2022 131.27 134.20 131.12 133.93 2,991,680 +3.58(+2.74%)
Jun 23, 2022 130.52 131.00 128.33 130.35 1,266,595 +0.04(+0.03%)
Jun 22, 2022 129.17 131.45 129.03 130.31 1,654,230 -0.79(-0.61%)
Jun 21, 2022 130.82 132.60 130.11 131.10 1,473,112 +2.09(+1.62%)
Jun 17, 2022 129.20 130.97 127.77 129.01 1,270,559 +0.35(+0.28%)
Jun 16, 2022 131.75 132.13 127.96 128.65 2,466,779 -6.06(-4.50%)
Jun 15, 2022 134.24 136.34 132.64 134.71 983,976 +1.53(+1.15%)
Jun 14, 2022 134.23 134.82 131.83 133.18 1,500,488 -0.56(-0.42%)
Jun 13, 2022 136.18 137.41 133.11 133.73 2,202,343 -6.41(-4.57%)
Jun 10, 2022 141.48 141.96 139.30 140.15 1,246,054 -3.38(-2.35%)
Jun 09, 2022 145.81 145.97 143.49 143.52 1,632,851 -2.79(-1.90%)
Jun 08, 2022 148.27 148.41 145.56 146.31 1,790,212 -2.55(-1.71%)
Jun 07, 2022 145.61 148.97 145.45 148.85 1,254,033 +2.15(+1.47%)
Jun 06, 2022 147.20 147.33 146.07 146.70 1,321,477 +0.86(+0.59%)
Jun 03, 2022 145.85 146.38 145.05 145.84 1,280,004 -0.95(-0.65%)
Jun 02, 2022 144.47 146.79 143.90 146.79 875,640 +2.49(+1.72%)
Jun 01, 2022 145.11 145.65 142.15 144.31 1,141,011 -0.28(-0.19%)
May 31, 2022 145.60 145.88 143.88 144.58 1,832,647 -1.52(-1.04%)
May 27, 2022 143.50 146.10 143.27 146.10 1,044,586 +3.28(+2.30%)
May 26, 2022 141.12 143.70 141.12 142.82 1,214,399 +2.63(+1.88%)
May 25, 2022 137.20 140.93 137.20 140.19 1,584,069 +2.62(+1.91%)
May 24, 2022 137.84 138.17 134.87 137.57 1,825,278 -1.22(-0.88%)
May 23, 2022 138.19 139.44 136.93 138.79 1,484,707 +2.03(+1.49%)
May 20, 2022 138.46 138.77 133.77 136.76 1,653,260 -0.43(-0.31%)
May 19, 2022 136.66 138.84 136.30 137.19 1,372,905 -0.39(-0.28%)
May 18, 2022 140.88 141.27 136.86 137.58 1,551,909 -4.42(-3.11%)
May 17, 2022 139.85 142.06 139.57 142.00 1,540,276 +4.07(+2.95%)
May 16, 2022 137.55 138.81 136.59 137.93 1,074,978 +0.26(+0.19%)
May 13, 2022 136.37 138.73 136.35 137.67 3,466,254 +2.74(+2.03%)
May 12, 2022 133.32 135.78 132.30 134.94 1,998,453 +0.95(+0.71%)
May 11, 2022 136.31 139.03 133.72 133.98 1,999,692 -2.18(-1.60%)
May 10, 2022 138.30 139.06 133.59 136.17 2,024,690 -0.62(-0.45%)
May 09, 2022 139.68 140.18 136.21 136.79 2,229,983 -4.94(-3.48%)
May 06, 2022 142.82 143.25 140.08 141.72 1,962,094 -1.51(-1.05%)
May 05, 2022 146.94 146.97 141.58 143.23 3,152,307 -4.98(-3.36%)
May 04, 2022 144.71 148.42 143.05 148.21 2,088,973 +3.82(+2.65%)
May 03, 2022 142.41 145.12 141.91 144.39 1,877,429 +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.