Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	54.64	54.64	53.86	53.87	1,306,078	-0.76(-1.40%)
Feb 27, 2006	54.62	54.94	54.55	54.64	1,528,812	+0.08(+0.14%)
Feb 24, 2006	54.15	54.57	53.87	54.56	1,029,978	+0.51(+0.94%)
Feb 23, 2006	54.15	54.52	53.84	54.05	1,450,683	-0.15(-0.28%)
Feb 22, 2006	53.92	54.33	53.66	54.21	1,225,169	+0.34(+0.63%)
Feb 21, 2006	54.18	54.20	53.43	53.87	514,857	-0.14(-0.27%)
Feb 17, 2006	54.15	54.18	53.78	54.01	835,318	-0.08(-0.15%)
Feb 16, 2006	53.88	54.13	53.65	54.09	1,947,796	+0.45(+0.84%)
Feb 15, 2006	53.16	53.64	52.83	53.64	1,087,317	+0.35(+0.65%)
Feb 14, 2006	52.71	53.41	52.23	53.29	1,397,317	+0.73(+1.39%)
Feb 13, 2006	52.86	52.86	52.32	52.56	822,605	-0.29(-0.56%)
Feb 10, 2006	52.82	53.03	52.33	52.85	1,247,548	-0.02(-0.04%)
Feb 09, 2006	53.31	53.67	52.88	52.88	1,269,662	-0.44(-0.82%)
Feb 08, 2006	53.05	53.34	52.67	53.31	2,099,154	+0.29(+0.54%)
Feb 07, 2006	53.65	53.82	52.86	53.03	1,827,821	-0.63(-1.17%)
Feb 06, 2006	53.35	53.68	53.04	53.65	1,785,976	+0.40(+0.75%)
Feb 03, 2006	53.28	53.71	53.00	53.25	1,062,289	-0.20(-0.37%)
Feb 02, 2006	54.18	54.18	53.14	53.45	2,016,126	-0.69(-1.27%)

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.