Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	61.12	61.65	60.81	61.33	3,043,191	+0.18(+0.30%)
Jan 30, 2007	60.99	61.50	60.19	61.15	1,750,355	+0.35(+0.57%)
Jan 29, 2007	60.35	60.99	60.26	60.81	3,661,470	+0.60(+0.99%)
Jan 26, 2007	60.04	60.44	59.55	60.21	3,055,771	+0.20(+0.34%)
Jan 25, 2007	60.96	60.96	59.82	60.01	2,685,652	-0.77(-1.27%)
Jan 24, 2007	60.31	60.86	60.20	60.78	2,533,366	+0.65(+1.08%)
Jan 23, 2007	59.54	60.44	59.51	60.13	4,060,590	+0.46(+0.77%)
Jan 22, 2007	60.22	60.22	59.45	59.67	2,279,910	-0.41(-0.68%)
Jan 19, 2007	59.47	60.26	59.40	60.07	1,783,857	+0.43(+0.72%)
Jan 18, 2007	60.15	60.22	59.51	59.64	2,784,703	-0.69(-1.14%)
Jan 17, 2007	60.44	60.73	60.24	60.33	2,421,735	-0.14(-0.22%)
Jan 16, 2007	61.01	61.18	60.38	60.47	2,480,397	-0.51(-0.84%)
Jan 12, 2007	60.49	60.98	60.34	60.98	1,897,608	+0.67(+1.11%)
Jan 11, 2007	59.93	60.63	59.76	60.31	1,868,740	+0.53(+0.88%)
Jan 10, 2007	59.43	59.78	59.24	59.78	2,570,709	+0.11(+0.19%)
Jan 09, 2007	59.41	59.73	58.88	59.67	3,113,507	+0.21(+0.36%)
Jan 08, 2007	59.65	59.67	58.88	59.45	2,720,214	+0.01(+0.01%)
Jan 05, 2007	60.50	60.50	59.35	59.45	3,481,376	-1.24(-2.04%)
Jan 04, 2007	60.62	60.82	59.88	60.68	4,214,332	+0.09(+0.15%)

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.