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 29, 2010	43.16	43.73	42.50	42.60	3,826,441	-0.39(-0.90%)
Jan 28, 2010	43.84	43.86	42.60	42.99	2,922,732	-0.71(-1.62%)
Jan 27, 2010	43.07	43.79	42.84	43.70	3,115,492	+0.42(+0.96%)
Jan 26, 2010	43.49	43.92	43.19	43.28	3,155,500	-0.42(-0.95%)
Jan 25, 2010	43.87	43.92	43.37	43.70	3,085,938	+0.11(+0.24%)
Jan 22, 2010	44.38	44.56	43.42	43.59	2,920,091	-0.85(-1.92%)
Jan 21, 2010	45.23	45.55	44.30	44.44	2,774,782	-0.72(-1.60%)
Jan 20, 2010	45.49	45.49	44.65	45.17	3,093,046	-0.66(-1.43%)
Jan 19, 2010	45.05	45.84	45.05	45.83	2,201,477	+0.86(+1.91%)
Jan 15, 2010	45.55	44.97	44.97	44.97	2,132,185	-0.59(-1.29%)
Jan 14, 2010	45.18	45.70	45.12	45.55	1,037,690	+0.19(+0.42%)
Jan 13, 2010	44.87	45.43	44.56	45.37	1,604,530	+0.67(+1.50%)
Jan 12, 2010	45.00	45.16	44.54	44.69	2,842,279	-0.54(-1.20%)
Jan 11, 2010	45.62	45.74	45.13	45.24	1,062,836	-0.26(-0.56%)
Jan 08, 2010	45.04	45.49	44.97	45.49	1,385,552	+0.25(+0.55%)
Jan 07, 2010	44.70	45.26	44.38	45.24	2,972,454	+0.53(+1.18%)
Jan 06, 2010	44.75	45.02	44.61	44.72	2,149,356	-0.09(-0.20%)
Jan 05, 2010	44.92	45.09	44.58	44.81	1,482,447	-0.17(-0.37%)

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.