Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 42.98 43.55 42.32 42.43 3,842,241 -0.38(-0.90%)
Jan 28, 2010 43.66 43.68 42.43 42.81 2,934,800 -0.71(-1.62%)
Jan 27, 2010 42.89 43.61 42.67 43.52 3,128,356 +0.41(+0.96%)
Jan 26, 2010 43.31 43.74 43.01 43.10 3,168,529 -0.41(-0.95%)
Jan 25, 2010 43.69 43.73 43.19 43.52 3,098,680 +0.11(+0.24%)
Jan 22, 2010 44.20 44.38 43.24 43.41 2,932,148 -0.85(-1.92%)
Jan 21, 2010 45.04 45.37 44.12 44.26 2,786,240 -0.72(-1.60%)
Jan 20, 2010 45.30 45.30 44.46 44.98 3,105,817 -0.65(-1.43%)
Jan 19, 2010 44.86 45.65 44.86 45.64 2,210,567 +0.86(+1.91%)
Jan 15, 2010 45.36 44.78 44.78 44.78 2,140,989 -0.59(-1.29%)
Jan 14, 2010 45.00 45.51 44.93 45.37 1,041,975 +0.19(+0.42%)
Jan 13, 2010 44.69 45.25 44.38 45.18 1,611,155 +0.67(+1.50%)
Jan 12, 2010 44.81 44.98 44.36 44.51 2,854,015 -0.54(-1.20%)
Jan 11, 2010 45.43 45.55 44.95 45.05 1,067,225 -0.26(-0.56%)
Jan 08, 2010 44.86 45.31 44.79 45.31 1,391,273 +0.25(+0.55%)
Jan 07, 2010 44.52 45.07 44.19 45.06 2,984,728 +0.53(+1.18%)
Jan 06, 2010 44.56 44.83 44.43 44.53 2,158,230 -0.09(-0.20%)
Jan 05, 2010 44.73 44.91 44.40 44.62 1,488,568 -0.17(-0.37%)
Jan 04, 2010 44.32 44.86 44.32 44.79 2,346,702 +1.15(+2.64%)
Dec 31, 2009 44.35 43.64 43.64 43.64 1,913,017 -0.70(-1.58%)
Dec 30, 2009 44.19 44.49 43.93 44.34 1,141,240 +0.01(+0.02%)
Dec 29, 2009 44.45 44.58 44.32 44.33 1,272,746 -0.05(-0.12%)
Dec 28, 2009 44.53 44.58 44.16 44.38 1,512,999 -0.07(-0.15%)
Dec 24, 2009 44.30 44.46 44.28 44.45 462,639 +0.23(+0.51%)
Dec 23, 2009 43.92 44.27 43.69 44.22 2,287,439 +0.51(+1.16%)
Dec 22, 2009 43.37 43.77 43.29 43.71 1,403,556 +0.40(+0.93%)
Dec 21, 2009 43.06 43.52 43.06 43.31 1,533,780 +0.58(+1.36%)
Dec 18, 2009 42.80 42.86 42.24 42.73 1,901,167 +0.34(+0.79%)
Dec 17, 2009 42.54 42.75 42.09 42.39 1,677,955 -0.40(-0.93%)
Dec 16, 2009 42.83 43.06 42.56 42.79 1,172,361 +0.26(+0.61%)
Dec 15, 2009 42.61 42.99 42.47 42.53 1,007,654 -0.17(-0.40%)
Dec 14, 2009 42.46 42.77 42.42 42.70 1,429,829 +0.61(+1.44%)
Dec 11, 2009 41.91 42.12 41.60 42.09 1,566,468 +0.43(+1.04%)
Dec 10, 2009 42.03 42.21 41.43 41.66 2,415,760 -0.18(-0.43%)
Dec 09, 2009 41.92 42.00 41.49 41.84 2,565,674 -0.07(-0.16%)
Dec 08, 2009 41.95 42.31 41.50 41.91 4,522,316 -0.35(-0.83%)
Dec 07, 2009 42.15 42.47 41.98 42.26 2,788,646 +0.10(+0.23%)
Dec 04, 2009 41.94 42.50 41.35 42.16 4,570,403 +1.09(+2.66%)
Dec 03, 2009 41.92 42.18 41.06 41.07 2,683,687 -0.61(-1.45%)
Dec 02, 2009 41.33 42.05 41.25 41.68 2,163,429 +0.37(+0.90%)
Dec 01, 2009 41.06 41.43 40.87 41.30 2,408,018 +0.77(+1.90%)
Nov 30, 2009 40.24 40.71 39.67 40.53 3,815,468 +0.16(+0.39%)
Nov 27, 2009 39.96 40.94 39.85 40.38 1,883,708 -1.11(-2.68%)
Nov 25, 2009 41.72 41.82 41.40 41.49 1,900,470 -0.02(-0.05%)
Nov 24, 2009 41.66 41.74 41.00 41.51 1,774,919 -0.21(-0.50%)
Nov 23, 2009 41.61 42.33 41.47 41.72 1,598,211 +0.77(+1.87%)
Nov 20, 2009 40.71 41.11 40.64 40.95 1,519,509 -0.01(-0.03%)
Nov 19, 2009 41.62 41.74 40.65 40.97 1,828,962 -1.10(-2.61%)
Nov 18, 2009 42.02 42.12 41.63 42.06 1,760,594 +0.06(+0.14%)
Nov 17, 2009 41.83 42.18 41.62 42.00 1,468,386 +0.06(+0.14%)
Nov 16, 2009 41.20 42.29 41.15 41.94 2,449,339 +1.08(+2.65%)
Nov 13, 2009 40.53 41.04 40.11 40.86 2,220,089 +0.43(+1.05%)
Nov 12, 2009 41.24 41.62 40.30 40.44 2,096,900 -0.86(-2.08%)
Nov 11, 2009 41.23 41.71 40.94 41.29 2,784,472 +0.37(+0.89%)
Nov 10, 2009 41.08 41.43 40.61 40.93 3,805,982 -0.32(-0.78%)
Nov 09, 2009 40.71 41.30 40.70 41.25 2,844,422 +0.86(+2.13%)
Nov 06, 2009 40.00 40.73 39.85 40.39 2,020,572 +0.40(+1.01%)
Nov 05, 2009 39.64 40.48 39.49 39.99 2,154,175 +0.78(+2.00%)
Nov 04, 2009 40.10 40.29 39.20 39.20 3,773,415 -0.55(-1.39%)
Nov 03, 2009 38.94 39.80 38.84 39.76 4,449,778 +0.47(+1.20%)
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.