Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Ishares ETF (NY: IWN )

149.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 140.17 140.64 138.82 139.04 1,073,919 -0.99(-0.71%)
Aug 30, 2022 142.44 142.58 139.41 140.03 669,018 -2.03(-1.43%)
Aug 29, 2022 142.13 143.19 141.79 142.06 1,489,090 -1.35(-0.94%)
Aug 26, 2022 147.99 148.04 143.22 143.40 1,290,148 -4.45(-3.01%)
Aug 25, 2022 146.22 147.87 145.84 147.85 739,202 +2.23(+1.53%)
Aug 24, 2022 144.94 146.27 144.25 145.62 1,076,807 +0.67(+0.46%)
Aug 23, 2022 145.16 146.39 144.75 144.95 485,954 +0.05(+0.03%)
Aug 22, 2022 146.05 146.32 144.50 144.90 1,433,331 -3.35(-2.26%)
Aug 19, 2022 149.72 150.10 147.79 148.25 1,099,203 -2.99(-1.98%)
Aug 18, 2022 150.69 151.47 150.11 151.24 617,381 +0.59(+0.39%)
Aug 17, 2022 151.51 151.84 149.83 150.66 791,046 -2.51(-1.64%)
Aug 16, 2022 152.28 153.96 151.89 153.16 734,384 +0.30(+0.19%)
Aug 15, 2022 151.01 152.88 150.50 152.87 2,799,539 +0.58(+0.38%)
Aug 12, 2022 150.07 152.40 149.60 152.29 1,136,025 +3.04(+2.03%)
Aug 11, 2022 149.84 151.40 149.00 149.25 1,117,001 +0.86(+0.58%)
Aug 10, 2022 147.07 148.75 146.94 148.39 1,195,754 +3.45(+2.38%)
Aug 09, 2022 145.77 145.86 144.15 144.94 851,723 -1.32(-0.90%)
Aug 08, 2022 145.65 147.43 145.61 146.25 1,581,926 +1.46(+1.01%)
Aug 05, 2022 142.83 144.94 142.56 144.79 815,571 +0.84(+0.58%)
Aug 04, 2022 144.53 144.58 143.57 143.96 857,215 -0.44(-0.31%)
Aug 03, 2022 143.56 144.82 143.19 144.40 933,064 +1.70(+1.19%)
Aug 02, 2022 143.09 144.40 142.27 142.70 1,414,557 -0.80(-0.56%)
Aug 01, 2022 142.52 144.27 141.42 143.50 975,789 +0.07(+0.05%)
Jul 29, 2022 142.64 143.81 142.09 143.43 1,113,368 +0.88(+0.62%)
Jul 28, 2022 141.40 142.69 139.72 142.54 1,230,551 +1.64(+1.17%)
Jul 27, 2022 138.90 141.46 138.45 140.90 660,661 +2.95(+2.14%)
Jul 26, 2022 138.14 138.53 137.50 137.95 631,231 -0.62(-0.45%)
Jul 25, 2022 138.11 138.94 137.11 138.58 989,874 +1.06(+0.77%)
Jul 22, 2022 139.66 140.03 136.41 137.52 1,840,809 -1.76(-1.26%)
Jul 21, 2022 138.34 139.34 136.78 139.28 1,360,830 +0.18(+0.13%)
Jul 20, 2022 137.12 139.34 137.05 139.09 1,157,763 +1.74(+1.27%)
Jul 19, 2022 134.47 137.60 134.47 137.36 1,331,717 +4.50(+3.39%)
Jul 18, 2022 134.40 135.28 132.52 132.86 1,262,261 -0.03(-0.02%)
Jul 15, 2022 132.07 133.14 130.10 132.89 1,377,547 +2.79(+2.14%)
Jul 14, 2022 129.78 130.35 128.44 130.10 1,571,102 -1.55(-1.18%)
Jul 13, 2022 130.25 132.22 129.90 131.65 909,611 -0.39(-0.30%)
Jul 12, 2022 131.24 133.39 131.24 132.04 1,321,373 +0.25(+0.19%)
Jul 11, 2022 133.28 133.68 131.47 131.79 836,205 -2.28(-1.70%)
Jul 08, 2022 134.13 135.13 132.87 134.07 733,449 -0.14(-0.11%)
Jul 07, 2022 132.97 134.65 132.91 134.21 754,261 +2.31(+1.75%)
Jul 06, 2022 132.71 133.53 130.52 131.91 1,395,388 -1.18(-0.89%)
Jul 05, 2022 130.69 133.15 128.75 133.09 1,547,612 +0.35(+0.27%)
Jul 01, 2022 130.47 132.98 129.70 132.73 1,280,031 +1.89(+1.45%)
Jun 30, 2022 129.60 131.95 128.71 130.84 2,197,623 -0.69(-0.53%)
Jun 29, 2022 132.99 133.18 130.35 131.53 1,879,610 -1.51(-1.13%)
Jun 28, 2022 135.88 137.12 132.97 133.04 978,258 -2.08(-1.54%)
Jun 27, 2022 135.45 136.18 134.23 135.12 1,491,992 +0.60(+0.44%)
Jun 24, 2022 131.85 134.79 131.71 134.52 2,978,443 +3.59(+2.75%)
Jun 23, 2022 131.10 131.58 128.90 130.93 1,260,991 +0.04(+0.03%)
Jun 22, 2022 129.75 132.03 129.61 130.89 1,646,911 -0.80(-0.61%)
Jun 21, 2022 131.40 133.19 130.69 131.69 1,466,594 +2.11(+1.62%)
Jun 17, 2022 129.77 131.55 128.34 129.58 1,264,937 +0.35(+0.27%)
Jun 16, 2022 132.34 132.71 128.52 129.23 2,455,864 -6.08(-4.50%)
Jun 15, 2022 134.84 136.94 133.23 135.31 979,623 +1.54(+1.15%)
Jun 14, 2022 134.83 135.42 132.42 133.77 1,493,849 -0.56(-0.42%)
Jun 13, 2022 136.79 138.02 133.70 134.33 2,192,598 -6.44(-4.57%)
Jun 10, 2022 142.11 142.59 139.92 140.77 1,240,541 -3.39(-2.35%)
Jun 09, 2022 146.46 146.62 144.13 144.16 1,625,626 -2.80(-1.90%)
Jun 08, 2022 148.93 149.07 146.21 146.96 1,782,297 -2.56(-1.71%)
Jun 07, 2022 146.26 149.63 146.10 149.51 1,248,489 +2.16(+1.47%)
Jun 06, 2022 147.86 147.98 146.72 147.35 1,315,634 +0.86(+0.59%)
Jun 03, 2022 146.50 147.03 145.69 146.49 1,274,345 -0.96(-0.65%)
Jun 02, 2022 145.11 147.45 144.54 147.45 871,769 +2.50(+1.72%)
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.