Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 132.22 133.74 132.22 133.60 2,782,568 +2.35(+1.79%)
Mar 30, 2023 132.88 133.09 130.77 131.25 1,606,277 -0.39(-0.30%)
Mar 29, 2023 131.72 131.82 130.61 131.64 1,628,731 +1.29(+0.99%)
Mar 28, 2023 129.81 131.04 129.49 130.35 1,076,018 +0.00(+0.00%)
Mar 27, 2023 130.74 131.17 129.59 130.35 1,742,345 +1.38(+1.07%)
Mar 24, 2023 126.09 129.30 125.44 128.97 1,719,348 +1.45(+1.14%)
Mar 23, 2023 129.40 130.76 126.42 127.52 1,872,937 -1.05(-0.81%)
Mar 22, 2023 132.59 132.88 128.52 128.56 2,038,249 -4.05(-3.06%)
Mar 21, 2023 132.41 133.68 132.07 132.62 1,316,184 +2.68(+2.06%)
Mar 20, 2023 129.79 131.87 129.62 129.94 1,673,117 +1.29(+1.00%)
Mar 17, 2023 131.12 131.44 128.10 128.65 2,495,532 -3.99(-3.01%)
Mar 16, 2023 129.66 133.91 128.24 132.64 2,942,608 +1.70(+1.30%)
Mar 15, 2023 129.92 131.12 128.43 130.94 2,250,370 -2.07(-1.56%)
Mar 14, 2023 135.12 135.69 131.78 133.02 1,397,881 +2.17(+1.66%)
Mar 13, 2023 130.81 133.45 129.13 130.84 3,434,838 -3.05(-2.27%)
Mar 10, 2023 136.58 136.90 132.21 133.89 3,227,750 -3.64(-2.64%)
Mar 09, 2023 141.86 141.95 137.36 137.53 1,932,692 -4.38(-3.08%)
Mar 08, 2023 142.15 142.63 140.79 141.90 890,461 +0.14(+0.10%)
Mar 07, 2023 143.35 143.69 141.48 141.76 885,379 -1.84(-1.28%)
Mar 06, 2023 146.01 146.22 143.01 143.61 884,728 -2.30(-1.58%)
Mar 03, 2023 144.73 146.31 143.79 145.91 2,460,727 +1.81(+1.25%)
Mar 02, 2023 143.15 144.39 142.30 144.10 1,125,303 +0.27(+0.19%)
Mar 01, 2023 144.23 144.70 143.01 143.83 1,390,173 -0.30(-0.21%)
Feb 28, 2023 144.20 145.48 144.04 144.13 1,134,110 -0.07(-0.05%)
Feb 27, 2023 144.99 145.80 143.74 144.20 992,978 +0.42(+0.29%)
Feb 24, 2023 143.38 144.04 142.67 143.78 874,262 -1.45(-1.00%)
Feb 23, 2023 145.51 145.94 143.53 145.24 611,877 +0.73(+0.50%)
Feb 22, 2023 144.22 145.41 143.88 144.51 392,175 +0.37(+0.26%)
Feb 21, 2023 146.69 146.99 143.89 144.14 1,060,892 -4.11(-2.77%)
Feb 17, 2023 147.48 148.51 146.78 148.25 927,005 +0.38(+0.26%)
Feb 16, 2023 147.60 149.25 146.68 147.88 1,747,595 -1.14(-0.77%)
Feb 15, 2023 146.67 149.14 146.26 149.02 1,313,340 +1.37(+0.93%)
Feb 14, 2023 147.48 148.80 146.10 147.65 577,665 -0.40(-0.27%)
Feb 13, 2023 146.54 148.12 145.67 148.05 717,063 +1.68(+1.15%)
Feb 10, 2023 145.55 146.60 145.08 146.37 1,687,405 +0.39(+0.27%)
Feb 09, 2023 149.50 149.65 145.56 145.98 1,144,582 -2.23(-1.51%)
Feb 08, 2023 149.74 149.88 147.81 148.22 309,385 -2.11(-1.41%)
Feb 07, 2023 149.14 150.79 147.86 150.33 881,437 +0.78(+0.52%)
Feb 06, 2023 151.03 151.26 148.84 149.54 715,561 -2.11(-1.39%)
Feb 03, 2023 151.19 152.91 150.59 151.66 1,927,730 -0.58(-0.38%)
Feb 02, 2023 150.56 152.75 150.04 152.24 911,813 +2.99(+2.00%)
Feb 01, 2023 147.14 150.71 146.34 149.25 1,538,338 +1.76(+1.19%)
Jan 31, 2023 144.30 147.57 144.30 147.50 2,049,616 +3.58(+2.49%)
Jan 30, 2023 144.23 145.65 143.73 143.92 1,956,237 -1.59(-1.09%)
Jan 27, 2023 144.52 146.10 144.19 145.51 2,046,989 +0.88(+0.61%)
Jan 26, 2023 145.11 145.49 143.04 144.63 1,217,008 +0.71(+0.49%)
Jan 25, 2023 142.42 144.00 141.50 143.92 1,125,013 +0.49(+0.34%)
Jan 24, 2023 143.09 143.99 142.44 143.43 923,318 -0.14(-0.09%)
Jan 23, 2023 142.58 144.30 141.92 143.57 1,749,851 +1.28(+0.90%)
Jan 20, 2023 140.68 142.36 139.62 142.29 1,687,419 +2.26(+1.61%)
Jan 19, 2023 140.02 140.69 138.91 140.03 1,470,401 -1.04(-0.74%)
Jan 18, 2023 144.23 144.84 140.92 141.07 1,469,083 -2.48(-1.73%)
Jan 17, 2023 143.92 144.39 143.25 143.55 1,641,213 -0.36(-0.25%)
Jan 13, 2023 142.28 144.14 141.93 143.91 505,501 +0.68(+0.47%)
Jan 12, 2023 141.74 143.39 140.58 143.23 1,238,446 +2.37(+1.68%)
Jan 11, 2023 139.80 140.93 139.50 140.86 1,098,396 +1.72(+1.23%)
Jan 10, 2023 137.24 139.20 136.82 139.15 1,013,424 +1.72(+1.25%)
Jan 09, 2023 138.64 138.99 137.17 137.43 1,414,511 -0.22(-0.16%)
Jan 06, 2023 135.74 137.94 135.04 137.65 1,472,058 +2.99(+2.22%)
Jan 05, 2023 135.14 135.29 133.66 134.66 753,521 -1.30(-0.96%)
Jan 04, 2023 134.85 136.86 134.85 135.97 738,520 +1.87(+1.40%)
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.