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 )

149.04 -3.01 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 151.08 152.40 147.47 147.60 1,914,427 -4.11(-2.71%)
Jan 30, 2024 151.80 152.53 151.25 151.71 992,826 -0.95(-0.62%)
Jan 29, 2024 150.80 152.69 149.79 152.65 1,615,802 +1.95(+1.30%)
Jan 26, 2024 151.13 151.95 150.00 150.70 673,099 +0.28(+0.19%)
Jan 25, 2024 151.09 151.60 149.01 150.42 565,270 +1.49(+1.00%)
Jan 24, 2024 151.72 152.08 148.75 148.93 1,223,941 -1.10(-0.73%)
Jan 23, 2024 151.96 152.41 149.59 150.02 1,045,136 -0.83(-0.55%)
Jan 22, 2024 148.81 150.95 148.81 150.85 1,582,372 +3.03(+2.05%)
Jan 19, 2024 147.22 147.94 145.06 147.82 806,705 +1.57(+1.08%)
Jan 18, 2024 146.34 146.35 144.39 146.25 1,276,406 +1.17(+0.80%)
Jan 17, 2024 144.22 145.92 143.67 145.08 1,391,387 -1.25(-0.86%)
Jan 16, 2024 147.42 147.80 145.95 146.33 1,519,839 -2.41(-1.62%)
Jan 12, 2024 150.73 151.56 148.18 148.75 789,768 -0.16(-0.11%)
Jan 11, 2024 149.44 149.56 147.12 148.91 1,386,347 -1.18(-0.78%)
Jan 10, 2024 149.72 150.33 148.67 150.08 684,744 +0.23(+0.15%)
Jan 09, 2024 149.94 150.53 148.93 149.85 1,062,003 -1.92(-1.27%)
Jan 08, 2024 149.50 151.78 148.75 151.78 1,141,383 +2.12(+1.42%)
Jan 05, 2024 149.08 151.45 148.57 149.65 1,283,050 -0.34(-0.23%)
Jan 04, 2024 150.53 151.32 149.87 149.99 1,440,035 -0.36(-0.24%)
Jan 03, 2024 152.80 152.83 150.09 150.35 1,387,023 -3.90(-2.53%)
Jan 02, 2024 153.54 155.91 153.29 154.25 1,746,447 -0.52(-0.34%)
Dec 29, 2023 156.94 157.15 154.67 154.76 1,111,228 -2.38(-1.52%)
Dec 28, 2023 156.94 158.00 156.62 157.15 939,238 -0.48(-0.30%)
Dec 27, 2023 157.79 158.29 156.81 157.62 1,048,195 +0.09(+0.06%)
Dec 26, 2023 156.01 157.92 155.62 157.53 1,258,686 +2.07(+1.33%)
Dec 22, 2023 155.15 156.78 154.67 155.46 1,508,560 +1.12(+0.72%)
Dec 21, 2023 153.43 154.44 152.67 154.34 1,740,901 +2.47(+1.63%)
Dec 20, 2023 154.44 156.53 151.87 151.87 1,161,420 -2.70(-1.75%)
Dec 19, 2023 152.23 154.85 152.08 154.58 1,236,846 +3.15(+2.08%)
Dec 18, 2023 152.49 152.83 151.18 151.43 1,364,998 -0.17(-0.11%)
Dec 15, 2023 153.48 153.69 150.71 151.59 2,478,150 -1.36(-0.89%)
Dec 14, 2023 151.35 154.06 151.35 152.95 3,317,054 +4.23(+2.84%)
Dec 13, 2023 143.15 148.78 142.16 148.72 2,498,401 +5.61(+3.92%)
Dec 12, 2023 143.43 143.76 142.42 143.12 1,165,515 -0.62(-0.43%)
Dec 11, 2023 143.33 144.21 142.98 143.74 1,635,937 +0.02(+0.01%)
Dec 08, 2023 142.54 144.47 142.29 143.72 1,759,102 +0.89(+0.62%)
Dec 07, 2023 141.48 142.87 140.94 142.83 1,594,892 +1.49(+1.05%)
Dec 06, 2023 142.45 144.70 141.20 141.34 1,653,938 -0.27(-0.19%)
Dec 05, 2023 142.95 143.07 141.42 141.61 1,279,376 -2.14(-1.49%)
Dec 04, 2023 141.48 143.82 141.48 143.75 2,430,122 +1.59(+1.11%)
Dec 01, 2023 137.11 142.30 136.59 142.16 1,559,226 +4.50(+3.27%)
Nov 30, 2023 137.87 138.48 136.97 137.67 1,592,551 +0.49(+0.35%)
Nov 29, 2023 137.50 139.26 137.09 137.18 1,460,315 +0.75(+0.55%)
Nov 28, 2023 136.73 137.20 135.57 136.43 1,442,872 -0.34(-0.25%)
Nov 27, 2023 136.55 137.03 135.69 136.76 1,308,563 -0.46(-0.33%)
Nov 24, 2023 136.44 137.67 136.20 137.22 1,126,782 +0.72(+0.53%)
Nov 22, 2023 136.45 137.23 135.83 136.50 796,740 +0.85(+0.63%)
Nov 21, 2023 136.75 136.87 135.59 135.65 1,053,870 -1.79(-1.30%)
Nov 20, 2023 137.06 137.77 136.34 137.44 1,529,057 +0.38(+0.28%)
Nov 17, 2023 136.38 137.31 136.05 137.06 1,389,529 +2.05(+1.52%)
Nov 16, 2023 136.84 137.32 134.56 135.01 1,845,532 -2.35(-1.71%)
Nov 15, 2023 136.87 139.31 136.62 137.36 3,354,813 +0.46(+0.33%)
Nov 14, 2023 133.38 137.01 133.38 136.90 2,645,163 +7.32(+5.65%)
Nov 13, 2023 129.06 130.13 128.46 129.58 1,525,927 +0.00(+0.00%)
Nov 10, 2023 129.03 130.14 128.09 129.58 1,748,708 +1.04(+0.81%)
Nov 09, 2023 131.46 131.46 128.24 128.54 1,382,775 -1.96(-1.50%)
Nov 08, 2023 131.92 132.14 130.05 130.50 1,500,957 -1.40(-1.06%)
Nov 07, 2023 132.28 132.47 131.25 131.90 1,216,423 -1.07(-0.80%)
Nov 06, 2023 134.72 134.78 132.27 132.97 2,022,628 -1.79(-1.33%)
Nov 03, 2023 133.62 135.74 133.62 134.76 1,990,791 +3.55(+2.70%)
Nov 02, 2023 128.74 131.29 128.74 131.22 2,141,658 +4.12(+3.24%)
Nov 01, 2023 126.14 127.18 125.05 127.10 1,333,221 +0.89(+0.71%)
Oct 31, 2023 125.36 126.49 125.04 126.20 1,390,886 +0.95(+0.76%)
Oct 30, 2023 125.43 126.50 124.26 125.25 1,792,795 +0.92(+0.74%)
Oct 27, 2023 126.34 126.41 123.80 124.33 2,140,125 -1.68(-1.34%)
Oct 26, 2023 125.47 127.04 125.14 126.02 1,788,534 +0.86(+0.69%)
Oct 25, 2023 125.51 126.19 124.68 125.16 1,519,337 -1.49(-1.17%)
Oct 24, 2023 126.91 127.59 125.89 126.64 1,127,026 +0.57(+0.45%)
Oct 23, 2023 126.34 127.92 125.90 126.08 1,130,239 -1.14(-0.90%)
Oct 20, 2023 129.13 129.16 127.14 127.22 1,416,533 -1.61(-1.25%)
Oct 19, 2023 130.38 131.46 128.54 128.83 1,624,935 -1.86(-1.43%)
Oct 18, 2023 132.41 132.41 130.47 130.69 1,842,354 -2.77(-2.08%)
Oct 17, 2023 130.95 134.57 130.95 133.47 1,098,318 +1.62(+1.22%)
Oct 16, 2023 131.00 132.12 130.40 131.85 1,599,529 +1.92(+1.48%)
Oct 13, 2023 131.65 131.92 129.57 129.93 1,947,218 -1.06(-0.81%)
Oct 12, 2023 133.56 133.69 130.12 130.99 1,197,054 -2.55(-1.91%)
Oct 11, 2023 133.57 134.51 132.70 133.54 1,090,119 +0.26(+0.19%)
Oct 10, 2023 132.29 134.21 132.29 133.28 1,650,520 +1.41(+1.07%)
Oct 09, 2023 130.27 132.50 129.90 131.87 1,161,823 +1.01(+0.77%)
Oct 06, 2023 129.46 131.77 128.42 130.86 1,440,575 +0.77(+0.59%)
Oct 05, 2023 129.35 130.37 128.94 130.09 769,162 +0.33(+0.25%)
Oct 04, 2023 129.73 130.00 128.13 129.76 1,535,954 -0.04(-0.03%)
Oct 03, 2023 131.09 131.51 129.22 129.80 1,469,613 -2.05(-1.56%)
Oct 02, 2023 134.21 134.27 131.19 131.85 1,560,950 -2.43(-1.81%)
Sep 29, 2023 135.78 135.98 133.86 134.28 1,468,577 -0.58(-0.43%)
Sep 28, 2023 133.84 135.54 133.72 134.86 979,970 +1.14(+0.85%)
Sep 27, 2023 133.55 134.43 132.64 133.72 1,610,709 +1.18(+0.89%)
Sep 26, 2023 133.49 134.66 132.54 132.54 1,143,568 -1.99(-1.48%)
Sep 25, 2023 132.96 134.62 134.08 134.53 1,139,765 +0.94(+0.70%)
Sep 22, 2023 134.45 135.01 133.58 133.60 2,545,497 -0.56(-0.42%)
Sep 21, 2023 135.26 135.28 134.15 134.16 1,399,957 -1.87(-1.37%)
Sep 20, 2023 137.84 138.78 136.00 136.03 1,160,201 -1.23(-0.90%)
Sep 19, 2023 137.73 138.67 136.86 137.26 630,323 -0.37(-0.27%)
Sep 18, 2023 138.97 138.97 137.63 137.63 950,835 -1.08(-0.78%)
Sep 15, 2023 139.65 139.83 138.09 138.72 1,623,504 -1.36(-0.97%)
Sep 14, 2023 139.10 140.22 139.00 140.07 1,483,472 +2.36(+1.71%)
Sep 13, 2023 138.78 139.18 137.25 137.71 1,886,205 -0.95(-0.69%)
Sep 12, 2023 138.44 139.41 138.23 138.67 808,652 +0.20(+0.14%)
Sep 11, 2023 139.24 139.64 138.29 138.47 1,016,765 +0.26(+0.19%)
Sep 08, 2023 138.40 138.68 137.49 138.21 685,364 -0.05(-0.04%)
Sep 07, 2023 138.86 139.07 137.75 138.26 844,603 -1.16(-0.83%)
Sep 06, 2023 140.23 141.19 138.75 139.42 1,002,282 -0.85(-0.60%)
Sep 05, 2023 142.62 142.82 140.27 140.27 1,112,741 -3.34(-2.33%)
Sep 01, 2023 142.62 144.14 142.62 143.62 832,834 +1.93(+1.36%)
Aug 31, 2023 142.08 142.79 141.51 141.69 1,136,752 -0.20(-0.14%)
Aug 30, 2023 141.43 142.32 141.01 141.88 1,042,987 +0.22(+0.15%)
Aug 29, 2023 140.10 141.79 139.20 141.67 1,359,305 +1.76(+1.26%)
Aug 28, 2023 139.27 140.82 139.27 139.91 1,527,749 +1.42(+1.02%)
Aug 25, 2023 139.03 139.55 136.92 138.49 970,119 +0.20(+0.14%)
Aug 24, 2023 139.18 140.50 138.19 138.29 1,839,444 -1.36(-0.97%)
Aug 23, 2023 138.30 139.83 137.78 139.65 1,217,542 +1.43(+1.03%)
Aug 22, 2023 139.41 139.97 137.96 138.22 1,151,520 -0.96(-0.69%)
Aug 21, 2023 139.83 140.35 138.31 139.18 1,222,166 -0.65(-0.46%)
Aug 18, 2023 137.99 140.31 137.99 139.83 734,297 +0.47(+0.34%)
Aug 17, 2023 141.10 141.42 139.28 139.36 1,723,266 -0.96(-0.69%)
Aug 16, 2023 141.72 142.89 140.32 140.32 1,401,123 -1.61(-1.14%)
Aug 15, 2023 143.18 143.20 141.85 141.93 1,210,183 -2.25(-1.56%)
Aug 14, 2023 144.29 144.29 142.98 144.19 810,269 -0.78(-0.54%)
Aug 11, 2023 144.39 145.55 144.26 144.96 1,519,517 +0.32(+0.22%)
Aug 10, 2023 146.27 147.42 144.17 144.64 1,133,598 -1.00(-0.69%)
Aug 09, 2023 146.62 146.62 145.03 145.64 1,232,212 -0.79(-0.54%)
Aug 08, 2023 145.51 146.56 144.14 146.43 1,286,099 -0.66(-0.45%)
Aug 07, 2023 146.98 147.41 145.80 147.09 1,555,981 +0.57(+0.39%)
Aug 04, 2023 146.66 148.11 146.11 146.52 1,416,902 +0.07(+0.05%)
Aug 03, 2023 146.04 147.28 145.08 146.45 1,486,997 -0.23(-0.15%)
Aug 02, 2023 146.96 147.22 145.85 146.68 1,278,272 -1.63(-1.10%)
Aug 01, 2023 148.05 148.42 146.63 148.31 1,575,943 -0.48(-0.32%)
Jul 31, 2023 147.82 149.04 147.82 148.79 2,783,603 +1.39(+0.94%)
Jul 28, 2023 146.87 147.93 146.60 147.40 1,122,089 +1.86(+1.28%)
Jul 27, 2023 148.46 148.46 144.97 145.54 1,035,103 -1.97(-1.33%)
Jul 26, 2023 145.84 147.93 145.68 147.51 1,501,234 +1.84(+1.26%)
Jul 25, 2023 145.88 146.84 145.60 145.67 1,523,510 -0.46(-0.32%)
Jul 24, 2023 145.44 146.69 145.10 146.13 1,155,790 +0.89(+0.62%)
Jul 21, 2023 146.71 146.71 144.99 145.24 1,331,447 -0.62(-0.43%)
Jul 20, 2023 146.99 146.99 144.91 145.86 957,045 -1.02(-0.70%)
Jul 19, 2023 146.03 147.03 145.73 146.88 1,554,565 +1.44(+0.99%)
Jul 18, 2023 143.52 145.95 143.29 145.44 1,717,700 +2.26(+1.58%)
Jul 17, 2023 141.84 143.88 141.45 143.18 1,480,122 +1.22(+0.86%)
Jul 14, 2023 143.76 143.76 140.98 141.96 2,179,218 -1.78(-1.24%)
Jul 13, 2023 142.94 144.03 142.46 143.74 946,182 +1.00(+0.70%)
Jul 12, 2023 143.39 143.76 142.37 142.74 1,646,233 +1.79(+1.27%)
Jul 11, 2023 139.91 141.19 139.32 140.95 1,009,832 +1.51(+1.08%)
Jul 10, 2023 137.41 139.67 137.12 139.44 1,166,755 +1.90(+1.38%)
Jul 07, 2023 135.64 138.67 135.61 137.54 1,569,836 +1.96(+1.44%)
Jul 06, 2023 136.69 136.69 133.97 135.59 960,171 -2.45(-1.77%)
Jul 05, 2023 139.14 139.14 137.57 138.04 2,117,253 -1.64(-1.18%)
Jul 03, 2023 138.37 140.14 138.37 139.68 1,811,602 +1.16(+0.84%)
Jun 30, 2023 139.62 139.70 138.36 138.52 1,718,570 +0.05(+0.04%)
Jun 29, 2023 137.13 138.79 136.74 138.47 1,289,407 +1.90(+1.39%)
Jun 28, 2023 136.05 136.65 135.08 136.57 1,741,220 +0.41(+0.30%)
Jun 27, 2023 134.50 136.67 133.69 136.16 2,466,723 +2.03(+1.51%)
Jun 26, 2023 133.59 135.34 133.59 134.13 1,835,147 +0.54(+0.40%)
Jun 23, 2023 133.87 134.85 132.85 133.59 1,400,808 -1.83(-1.35%)
Jun 22, 2023 136.68 136.68 134.80 135.42 1,954,329 -1.47(-1.07%)
Jun 21, 2023 136.89 137.80 136.06 136.89 2,260,030 -0.50(-0.37%)
Jun 20, 2023 138.07 138.16 136.52 137.39 2,150,100 -0.89(-0.65%)
Jun 16, 2023 140.45 140.45 137.48 138.28 2,208,928 -1.04(-0.75%)
Jun 15, 2023 137.59 139.41 139.33 2,112,429 +10.44(+8.10%)
May 08, 2023 129.95 130.17 128.27 128.89 1,714,340 -0.46(-0.36%)
May 05, 2023 128.56 129.79 128.35 129.35 2,345,838 +3.11(+2.47%)
May 04, 2023 126.53 126.93 124.55 126.24 2,850,442 -1.46(-1.14%)
May 03, 2023 127.88 130.34 127.42 127.70 2,411,219 +0.20(+0.15%)
May 02, 2023 129.79 129.79 126.03 127.50 2,098,307 -3.01(-2.31%)
May 01, 2023 130.70 132.28 130.13 130.51 1,923,248 -0.26(-0.19%)
Apr 28, 2023 129.46 131.47 129.37 130.77 2,461,486 +1.12(+0.86%)
Apr 27, 2023 128.33 131.03 127.62 129.65 2,012,953 +1.95(+1.53%)
Apr 26, 2023 128.45 129.30 127.28 127.70 2,201,709 -1.24(-0.96%)
Apr 25, 2023 131.03 131.03 128.86 128.95 1,857,088 -3.19(-2.42%)
Apr 24, 2023 132.38 133.09 131.62 132.14 2,111,431 -0.21(-0.15%)
Apr 21, 2023 132.77 132.77 131.24 132.35 1,402,384 -0.17(-0.13%)
Apr 20, 2023 132.69 133.35 132.01 132.51 1,459,975 -0.95(-0.71%)
Apr 19, 2023 132.19 133.90 131.88 133.46 1,776,093 +0.62(+0.46%)
Apr 18, 2023 134.19 134.19 131.98 132.85 2,010,652 -0.89(-0.67%)
Apr 17, 2023 132.30 133.84 131.98 133.74 2,045,144 +1.62(+1.22%)
Apr 14, 2023 133.81 134.39 131.23 132.12 1,367,032 -1.40(-1.05%)
Apr 13, 2023 132.43 133.91 131.88 133.52 1,203,989 +1.52(+1.15%)
Apr 12, 2023 134.33 134.45 131.79 132.00 1,337,657 -0.95(-0.71%)
Apr 11, 2023 132.62 133.72 132.32 132.95 1,181,758 +0.92(+0.70%)
Apr 10, 2023 130.51 132.26 130.39 132.03 1,392,506 +1.15(+0.88%)
Apr 06, 2023 130.60 131.38 130.07 130.89 1,513,333 +0.29(+0.22%)
Apr 05, 2023 130.69 131.21 129.83 130.59 980,674 -0.81(-0.62%)
Apr 04, 2023 134.22 134.47 130.54 131.41 1,910,243 -2.59(-1.93%)
Apr 03, 2023 134.55 135.24 132.79 133.99 1,887,387 -0.17(-0.12%)
Mar 31, 2023 132.77 134.29 132.77 134.16 2,771,028 +2.36(+1.79%)
Mar 30, 2023 133.43 133.64 131.32 131.80 1,599,615 -0.39(-0.30%)
Mar 29, 2023 132.27 132.37 131.15 132.19 1,621,976 +1.29(+0.99%)
Mar 28, 2023 130.35 131.58 130.03 130.90 1,071,555 +0.00(+0.00%)
Mar 27, 2023 131.28 131.72 130.13 130.90 1,735,119 +1.39(+1.07%)
Mar 24, 2023 126.62 129.84 125.97 129.51 1,712,217 +1.46(+1.14%)
Mar 23, 2023 129.94 131.31 126.94 128.05 1,865,170 -1.05(-0.81%)
Mar 22, 2023 133.14 133.43 129.05 129.10 2,029,790 -4.07(-3.06%)
Mar 21, 2023 132.97 134.23 132.63 133.17 1,310,721 +2.69(+2.06%)
Mar 20, 2023 130.33 132.42 130.16 130.48 1,666,173 +1.30(+1.00%)
Mar 17, 2023 131.67 131.98 128.63 129.19 2,485,175 -4.00(-3.01%)
Mar 16, 2023 130.20 134.47 128.78 133.19 2,930,395 +1.71(+1.30%)
Mar 15, 2023 130.46 131.67 128.96 131.49 2,241,030 -2.09(-1.56%)
Mar 14, 2023 135.68 136.26 132.33 133.57 1,392,080 +2.18(+1.66%)
Mar 13, 2023 131.36 134.01 129.66 131.39 3,420,583 -3.06(-2.27%)
Mar 10, 2023 137.15 137.47 132.76 134.45 3,214,354 -3.65(-2.64%)
Mar 09, 2023 142.45 142.54 137.93 138.10 1,924,671 -4.39(-3.08%)
Mar 08, 2023 142.75 143.22 141.38 142.49 886,765 +0.14(+0.10%)
Mar 07, 2023 143.94 144.29 142.07 142.36 881,705 -1.85(-1.28%)
Mar 06, 2023 146.62 146.83 143.60 144.21 881,056 -2.31(-1.58%)
Mar 03, 2023 145.34 146.92 144.39 146.51 2,450,515 +1.81(+1.25%)
Mar 02, 2023 143.75 145.00 142.89 144.70 1,120,633 +0.27(+0.19%)
Mar 01, 2023 144.83 145.31 143.60 144.43 1,384,404 -0.30(-0.21%)
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%)
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.