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 (%)
Feb 28, 2023 144.80 146.09 144.65 144.73 1,129,403 -0.07(-0.05%)
Feb 27, 2023 145.59 146.41 144.34 144.80 988,857 +0.42(+0.29%)
Feb 24, 2023 143.97 144.65 143.26 144.38 870,633 -1.46(-1.00%)
Feb 23, 2023 146.12 146.55 144.13 145.84 609,337 +0.73(+0.50%)
Feb 22, 2023 144.82 146.02 144.48 145.11 390,548 +0.37(+0.26%)
Feb 21, 2023 147.30 147.61 144.49 144.74 1,056,489 -4.13(-2.77%)
Feb 17, 2023 148.09 149.12 147.39 148.87 923,158 +0.38(+0.26%)
Feb 16, 2023 148.22 149.88 147.29 148.49 1,740,342 -1.15(-0.77%)
Feb 15, 2023 147.28 149.76 146.87 149.64 1,307,889 +1.37(+0.93%)
Feb 14, 2023 148.09 149.42 146.71 148.27 575,268 -0.40(-0.27%)
Feb 13, 2023 147.15 148.74 146.28 148.67 714,087 +1.69(+1.15%)
Feb 10, 2023 146.15 147.22 145.69 146.98 1,680,402 +0.39(+0.27%)
Feb 09, 2023 150.13 150.27 146.16 146.59 1,139,832 -2.24(-1.51%)
Feb 08, 2023 150.36 150.51 148.42 148.83 308,101 -2.12(-1.41%)
Feb 07, 2023 149.76 151.42 148.47 150.96 877,778 +0.79(+0.53%)
Feb 06, 2023 151.66 151.90 149.46 150.17 712,591 -2.12(-1.39%)
Feb 03, 2023 151.82 153.55 151.22 152.29 1,919,729 -0.59(-0.38%)
Feb 02, 2023 151.19 153.39 150.67 152.88 908,029 +3.00(+2.00%)
Feb 01, 2023 147.75 151.34 146.95 149.88 1,531,953 +1.76(+1.19%)
Jan 31, 2023 144.90 148.19 144.90 148.11 2,041,110 +3.59(+2.49%)
Jan 30, 2023 144.83 146.26 144.33 144.52 1,948,118 -1.60(-1.09%)
Jan 27, 2023 145.12 146.71 144.79 146.12 2,038,494 +0.89(+0.61%)
Jan 26, 2023 145.72 146.10 143.64 145.23 1,211,958 +0.71(+0.49%)
Jan 25, 2023 143.02 144.60 142.09 144.52 1,120,344 +0.49(+0.34%)
Jan 24, 2023 143.69 144.59 143.04 144.03 919,486 -0.14(-0.09%)
Jan 23, 2023 143.17 144.90 142.51 144.17 1,742,589 +1.28(+0.90%)
Jan 20, 2023 141.26 142.95 140.20 142.88 1,680,416 +2.27(+1.61%)
Jan 19, 2023 140.60 141.28 139.49 140.61 1,464,298 -1.04(-0.74%)
Jan 18, 2023 144.83 145.44 141.51 141.65 1,462,986 -2.49(-1.73%)
Jan 17, 2023 144.52 144.99 143.85 144.15 1,634,402 -0.36(-0.25%)
Jan 13, 2023 142.87 144.74 142.52 144.51 503,403 +0.68(+0.47%)
Jan 12, 2023 142.33 143.99 141.17 143.83 1,233,306 +2.38(+1.68%)
Jan 11, 2023 140.38 141.52 140.09 141.45 1,093,837 +1.72(+1.23%)
Jan 10, 2023 137.81 139.78 137.39 139.73 1,009,219 +1.72(+1.25%)
Jan 09, 2023 139.22 139.57 137.74 138.00 1,408,641 -0.22(-0.16%)
Jan 06, 2023 136.31 138.52 135.61 138.23 1,465,948 +3.00(+2.22%)
Jan 05, 2023 135.70 135.85 134.21 135.23 750,394 -1.31(-0.96%)
Jan 04, 2023 135.41 137.43 135.41 136.53 735,455 +1.88(+1.40%)
Jan 03, 2023 136.25 137.38 133.63 134.65 1,866,603 -0.41(-0.30%)
Dec 30, 2022 134.49 135.40 134.04 135.06 1,069,408 -0.54(-0.40%)
Dec 29, 2022 133.48 135.84 133.16 135.61 1,396,063 +3.10(+2.34%)
Dec 28, 2022 134.80 135.16 132.48 132.51 1,167,748 -2.14(-1.59%)
Dec 27, 2022 135.39 135.48 134.15 134.65 1,413,976 -0.53(-0.39%)
Dec 23, 2022 134.26 135.25 133.56 135.18 794,958 +0.84(+0.62%)
Dec 22, 2022 134.70 134.70 132.11 134.34 1,562,301 -1.44(-1.06%)
Dec 21, 2022 135.03 136.65 134.91 135.78 1,641,084 +1.98(+1.48%)
Dec 20, 2022 133.36 134.57 132.71 133.80 810,694 +0.45(+0.34%)
Dec 19, 2022 135.03 135.15 132.83 133.36 1,493,071 -1.34(-1.00%)
Dec 16, 2022 134.16 135.37 133.48 134.70 2,590,376 -1.12(-0.82%)
Dec 15, 2022 137.48 137.72 135.37 135.82 1,443,262 -3.15(-2.26%)
Dec 14, 2022 139.81 141.04 138.15 138.97 1,879,848 -0.87(-0.62%)
Dec 13, 2022 142.71 144.05 139.15 139.83 1,379,571 +0.48(+0.34%)
Dec 12, 2022 138.44 139.66 137.44 139.35 1,687,662 +1.24(+0.90%)
Dec 09, 2022 138.95 139.56 138.06 138.12 1,340,208 -1.51(-1.08%)
Dec 08, 2022 139.49 140.70 138.83 139.63 1,420,273 +0.86(+0.62%)
Dec 07, 2022 139.42 140.35 138.51 138.76 1,114,988 -0.68(-0.49%)
Dec 06, 2022 140.79 141.22 138.66 139.44 1,126,801 -1.45(-1.03%)
Dec 05, 2022 144.40 144.40 140.37 140.89 1,567,872 -3.90(-2.69%)
Dec 02, 2022 142.70 145.32 142.41 144.79 845,194 +0.78(+0.54%)
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.