Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

170.39 +3.07 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 132.18 133.70 132.18 133.56 2,783,334 +2.35(+1.79%)
Mar 30, 2023 132.84 133.05 130.74 131.22 1,606,719 -0.39(-0.30%)
Mar 29, 2023 131.68 131.78 130.57 131.60 1,629,180 +1.29(+0.99%)
Mar 28, 2023 129.77 131.00 129.45 130.32 1,076,314 +0.00(+0.00%)
Mar 27, 2023 130.70 131.14 129.56 130.32 1,742,825 +1.38(+1.07%)
Mar 24, 2023 126.06 129.27 125.41 128.93 1,719,822 +1.45(+1.14%)
Mar 23, 2023 129.36 130.73 126.38 127.48 1,873,453 -1.05(-0.81%)
Mar 22, 2023 132.55 132.84 128.48 128.53 2,038,811 -4.05(-3.06%)
Mar 21, 2023 132.38 133.64 132.04 132.58 1,316,546 +2.68(+2.06%)
Mar 20, 2023 129.75 131.84 129.59 129.91 1,673,578 +1.29(+1.00%)
Mar 17, 2023 131.09 131.40 128.06 128.62 2,496,220 -3.98(-3.01%)
Mar 16, 2023 129.62 133.87 128.21 132.60 2,943,419 +1.70(+1.30%)
Mar 15, 2023 129.89 131.09 128.39 130.90 2,250,990 -2.08(-1.56%)
Mar 14, 2023 135.08 135.66 131.75 132.98 1,398,267 +2.17(+1.66%)
Mar 13, 2023 130.78 133.42 129.09 130.81 3,435,785 -3.05(-2.27%)
Mar 10, 2023 136.54 136.86 132.18 133.85 3,228,640 -3.64(-2.64%)
Mar 09, 2023 141.82 141.91 137.32 137.49 1,933,225 -4.37(-3.08%)
Mar 08, 2023 142.11 142.59 140.76 141.86 890,706 +0.14(+0.10%)
Mar 07, 2023 143.31 143.66 141.44 141.73 885,623 -1.84(-1.28%)
Mar 06, 2023 145.97 146.18 142.97 143.57 884,971 -2.30(-1.58%)
Mar 03, 2023 144.69 146.27 143.75 145.87 2,461,406 +1.80(+1.25%)
Mar 02, 2023 143.11 144.35 142.26 144.06 1,125,613 +0.27(+0.19%)
Mar 01, 2023 144.19 144.66 142.97 143.79 1,390,557 -0.30(-0.21%)
Feb 28, 2023 144.16 145.44 144.00 144.09 1,134,422 -0.07(-0.05%)
Feb 27, 2023 144.94 145.76 143.70 144.16 993,251 +0.42(+0.29%)
Feb 24, 2023 143.34 144.00 142.63 143.74 874,503 -1.45(-1.00%)
Feb 23, 2023 145.47 145.91 143.49 145.20 612,045 +0.73(+0.50%)
Feb 22, 2023 144.18 145.37 143.84 144.47 392,283 +0.37(+0.26%)
Feb 21, 2023 146.65 146.95 143.85 144.10 1,061,184 -4.11(-2.77%)
Feb 17, 2023 147.44 148.47 146.74 148.21 927,260 +0.38(+0.26%)
Feb 16, 2023 147.56 149.21 146.64 147.84 1,748,077 -1.14(-0.77%)
Feb 15, 2023 146.63 149.09 146.22 148.98 1,313,702 +1.37(+0.93%)
Feb 14, 2023 147.44 148.76 146.06 147.61 577,824 -0.40(-0.27%)
Feb 13, 2023 146.50 148.08 145.63 148.01 717,260 +1.68(+1.15%)
Feb 10, 2023 145.51 146.56 145.04 146.33 1,687,870 +0.39(+0.27%)
Feb 09, 2023 149.46 149.61 145.52 145.94 1,144,898 -2.23(-1.50%)
Feb 08, 2023 149.70 149.84 147.77 148.17 309,470 -2.11(-1.41%)
Feb 07, 2023 149.09 150.75 147.81 150.29 881,680 +0.79(+0.53%)
Feb 06, 2023 150.99 151.22 148.79 149.50 715,758 -2.11(-1.39%)
Feb 03, 2023 151.15 152.87 150.55 151.62 1,928,261 -0.58(-0.38%)
Feb 02, 2023 150.52 152.71 150.00 152.20 912,064 +2.99(+2.00%)
Feb 01, 2023 147.10 150.67 146.30 149.21 1,538,762 +1.75(+1.19%)
Jan 31, 2023 144.26 147.53 144.26 147.46 2,050,181 +3.58(+2.49%)
Jan 30, 2023 144.19 145.61 143.69 143.88 1,956,776 -1.59(-1.09%)
Jan 27, 2023 144.48 146.06 144.15 145.47 2,047,553 +0.88(+0.61%)
Jan 26, 2023 145.07 145.45 143.01 144.59 1,217,344 +0.71(+0.49%)
Jan 25, 2023 142.38 143.96 141.46 143.88 1,125,323 +0.48(+0.34%)
Jan 24, 2023 143.05 143.95 142.41 143.39 923,572 -0.13(-0.09%)
Jan 23, 2023 142.54 144.26 141.88 143.53 1,750,333 +1.28(+0.90%)
Jan 20, 2023 140.64 142.32 139.58 142.25 1,687,884 +2.26(+1.61%)
Jan 19, 2023 139.98 140.65 138.88 139.99 1,470,806 -1.04(-0.74%)
Jan 18, 2023 144.19 144.80 140.88 141.03 1,469,488 -2.48(-1.73%)
Jan 17, 2023 143.88 144.35 143.21 143.51 1,641,666 -0.36(-0.25%)
Jan 13, 2023 142.24 144.10 141.89 143.87 505,640 +0.68(+0.47%)
Jan 12, 2023 141.70 143.35 140.54 143.19 1,238,787 +2.37(+1.68%)
Jan 11, 2023 139.76 140.89 139.47 140.82 1,098,698 +1.72(+1.23%)
Jan 10, 2023 137.20 139.17 136.78 139.11 1,013,704 +1.72(+1.25%)
Jan 09, 2023 138.60 138.95 137.13 137.39 1,414,901 -0.22(-0.16%)
Jan 06, 2023 135.70 137.91 135.01 137.62 1,472,463 +2.99(+2.22%)
Jan 05, 2023 135.10 135.25 133.62 134.63 753,729 -1.30(-0.96%)
Jan 04, 2023 134.81 136.82 134.81 135.93 738,724 +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.