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, 2016	71.40	73.36	71.28	73.31	3,390,251	+2.20(+3.10%)
Jan 28, 2016	71.16	71.76	70.79	71.11	5,068,537	+0.48(+0.68%)
Jan 27, 2016	70.90	71.75	70.16	70.63	3,109,444	-0.56(-0.79%)
Jan 26, 2016	69.71	71.34	69.68	71.19	2,700,093	+1.79(+2.58%)
Jan 25, 2016	70.76	70.89	69.28	69.40	4,051,276	-1.74(-2.45%)
Jan 22, 2016	70.78	71.28	70.36	71.14	5,686,709	+1.56(+2.24%)
Jan 21, 2016	69.74	70.81	69.21	69.58	3,379,519	-0.02(-0.02%)
Jan 20, 2016	68.72	70.31	67.03	69.60	4,660,411	-0.09(-0.12%)
Jan 19, 2016	71.08	71.11	69.06	69.68	3,360,050	-0.73(-1.03%)
Jan 15, 2016	69.97	70.41	70.41	70.41	2,811,855	-1.21(-1.69%)
Jan 14, 2016	71.10	72.25	70.32	71.62	3,942,903	+0.78(+1.11%)
Jan 13, 2016	73.21	73.31	70.35	70.84	3,593,472	-2.06(-2.82%)
Jan 12, 2016	73.60	73.75	71.83	72.89	2,675,186	-0.20(-0.27%)
Jan 11, 2016	73.40	73.74	72.50	73.09	3,080,551	-0.03(-0.04%)
Jan 08, 2016	74.57	74.79	73.02	73.11	2,487,767	-1.20(-1.62%)
Jan 07, 2016	75.03	75.53	74.27	74.32	2,804,815	-2.03(-2.66%)
Jan 06, 2016	76.18	76.88	76.01	76.35	1,840,557	-0.90(-1.17%)
Jan 05, 2016	77.14	77.32	76.58	77.25	2,406,256	+0.35(+0.45%)

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.