Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 78.05 79.01 77.56 78.50 1,386,957 -0.67(-0.85%)
Jan 30, 2014 78.78 79.63 78.48 79.17 1,371,268 +1.03(+1.31%)
Jan 29, 2014 78.56 79.01 77.96 78.14 1,477,650 -1.05(-1.33%)
Jan 28, 2014 78.78 79.22 78.58 79.19 887,092 +0.50(+0.64%)
Jan 27, 2014 79.80 79.91 78.41 78.69 2,128,253 -0.89(-1.12%)
Jan 24, 2014 81.00 81.05 79.43 79.59 1,520,256 -1.85(-2.28%)
Jan 23, 2014 81.79 81.80 81.06 81.44 880,727 -0.66(-0.80%)
Jan 22, 2014 81.72 82.20 81.60 82.10 541,461 +0.44(+0.54%)
Jan 21, 2014 81.59 81.73 81.12 81.66 876,480 +0.66(+0.82%)
Jan 17, 2014 81.26 80.99 80.99 80.99 856,894 -0.25(-0.30%)
Jan 16, 2014 81.22 81.42 80.98 81.24 786,008 -0.05(-0.06%)
Jan 15, 2014 80.76 81.39 80.84 81.29 657,473 +0.53(+0.65%)
Jan 14, 2014 80.33 80.80 80.17 80.76 968,264 +0.84(+1.05%)
Jan 13, 2014 80.67 80.89 79.47 79.92 1,416,289 -0.98(-1.21%)
Jan 10, 2014 80.67 80.95 80.36 80.90 568,712 +0.30(+0.37%)
Jan 09, 2014 81.07 81.07 80.25 80.61 527,831 -0.17(-0.21%)
Jan 08, 2014 81.01 81.01 80.38 80.78 600,374 -0.19(-0.23%)
Jan 07, 2014 80.70 81.34 80.68 80.97 1,206,869 +0.55(+0.68%)
Jan 06, 2014 81.31 81.39 80.41 80.42 1,277,253 -0.56(-0.69%)
Jan 03, 2014 80.93 81.18 80.71 80.98 2,667,321 +0.21(+0.26%)
Jan 02, 2014 81.40 81.46 80.48 80.76 1,257,615 -0.90(-1.11%)
Dec 31, 2013 81.62 81.67 81.67 81.67 1,607,911 +0.21(+0.26%)
Dec 30, 2013 81.60 81.70 81.38 81.45 668,530 -0.13(-0.16%)
Dec 27, 2013 81.77 81.84 81.22 81.58 606,231 -0.01(-0.01%)
Dec 26, 2013 81.91 82.09 81.48 81.59 483,724 +0.00(+0.00%)
Dec 24, 2013 81.33 81.76 81.28 81.59 626,102 +0.41(+0.51%)
Dec 23, 2013 80.90 81.26 80.67 81.18 1,737,788 +0.81(+1.01%)
Dec 20, 2013 79.26 80.59 79.13 80.37 1,251,011 +1.23(+1.56%)
Dec 19, 2013 79.77 79.77 79.07 79.14 1,509,711 -0.71(-0.89%)
Dec 18, 2013 78.86 79.85 78.12 79.85 2,228,943 +1.15(+1.46%)
Dec 17, 2013 78.84 78.88 78.26 78.70 3,048,616 -0.13(-0.17%)
Dec 16, 2013 78.31 78.89 78.18 78.83 2,083,675 +0.85(+1.09%)
Dec 13, 2013 77.88 78.25 77.46 77.98 1,862,816 +0.20(+0.25%)
Dec 12, 2013 77.61 78.03 77.45 77.79 1,174,294 +0.20(+0.26%)
Dec 11, 2013 78.78 78.80 77.38 77.58 980,809 -1.07(-1.36%)
Dec 10, 2013 79.20 79.49 78.58 78.65 1,041,000 -0.71(-0.89%)
Dec 09, 2013 79.46 79.69 79.02 79.36 1,135,171 -0.06(-0.07%)
Dec 06, 2013 79.59 79.82 79.32 79.42 678,139 +0.66(+0.84%)
Dec 05, 2013 78.72 78.98 78.40 78.76 1,285,663 +0.04(+0.05%)
Dec 04, 2013 78.51 79.35 78.00 78.72 1,006,795 -0.17(-0.22%)
Dec 03, 2013 79.03 79.42 78.45 78.89 1,512,409 -0.40(-0.50%)
Dec 02, 2013 80.16 80.37 78.99 79.29 2,572,646 -0.75(-0.94%)
Nov 29, 2013 80.28 80.51 80.04 80.04 824,351 -0.04(-0.05%)
Nov 27, 2013 79.63 80.08 79.36 80.08 652,211 +0.58(+0.73%)
Nov 26, 2013 79.05 79.65 79.05 79.50 788,668 +0.45(+0.57%)
Nov 25, 2013 79.14 79.29 78.82 79.05 492,941 +0.11(+0.13%)
Nov 22, 2013 78.53 78.99 78.24 78.94 593,788 +0.43(+0.55%)
Nov 21, 2013 77.61 78.53 77.51 78.51 626,788 +1.22(+1.58%)
Nov 20, 2013 77.62 77.84 77.00 77.29 590,077 -0.06(-0.07%)
Nov 19, 2013 77.71 78.12 77.04 77.35 1,540,591 -0.36(-0.46%)
Nov 18, 2013 78.36 78.50 77.51 77.70 985,295 -0.42(-0.53%)
Nov 15, 2013 78.00 78.18 77.70 78.12 942,304 +0.21(+0.27%)
Nov 14, 2013 77.75 77.98 77.33 77.91 1,163,699 +0.17(+0.22%)
Nov 13, 2013 76.65 77.76 76.57 77.74 1,144,547 +0.60(+0.78%)
Nov 12, 2013 77.05 77.19 76.68 77.13 599,261 -0.06(-0.07%)
Nov 11, 2013 77.20 77.39 76.77 77.19 999,181 -0.15(-0.20%)
Nov 08, 2013 76.20 77.42 76.05 77.35 4,031,396 +1.28(+1.68%)
Nov 07, 2013 77.64 77.64 76.04 76.07 1,695,363 -1.20(-1.55%)
Nov 06, 2013 77.83 77.86 77.08 77.26 915,399 -0.11(-0.15%)
Nov 05, 2013 77.43 77.69 77.03 77.38 1,109,051 -0.36(-0.46%)
Nov 04, 2013 77.38 77.83 77.03 77.74 831,286 +0.82(+1.06%)
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.