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 )

151.14 +0.96 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 87.60 88.30 87.16 87.84 1,702,277 +0.22(+0.26%)
Jul 28, 2016 87.76 87.89 87.35 87.62 1,079,286 -0.36(-0.41%)
Jul 27, 2016 88.07 88.38 87.43 87.98 1,416,966 +0.03(+0.04%)
Jul 26, 2016 87.44 88.01 87.28 87.94 2,603,588 +0.50(+0.57%)
Jul 25, 2016 87.48 87.68 87.13 87.44 1,828,582 -0.16(-0.19%)
Jul 22, 2016 87.11 87.80 86.94 87.61 756,113 +0.53(+0.61%)
Jul 21, 2016 87.45 87.85 86.94 87.07 994,684 -0.34(-0.39%)
Jul 20, 2016 87.39 87.70 86.68 87.42 984,729 +0.29(+0.34%)
Jul 19, 2016 87.46 87.56 86.91 87.13 1,028,139 -0.45(-0.51%)
Jul 18, 2016 87.32 87.83 87.08 87.57 1,174,881 +0.17(+0.20%)
Jul 15, 2016 87.54 87.65 87.07 87.40 3,326,453 +0.28(+0.32%)
Jul 14, 2016 87.66 87.83 87.10 87.13 1,162,243 +0.15(+0.17%)
Jul 13, 2016 87.51 87.64 86.58 86.98 1,455,801 -0.23(-0.27%)
Jul 12, 2016 86.38 87.65 86.22 87.21 2,972,758 +1.44(+1.68%)
Jul 11, 2016 85.33 85.97 85.07 85.77 2,382,127 +1.05(+1.24%)
Jul 08, 2016 83.68 84.90 82.75 84.72 2,139,297 +1.97(+2.39%)
Jul 07, 2016 82.98 83.53 82.28 82.75 2,539,229 -0.03(-0.03%)
Jul 06, 2016 81.90 82.82 81.59 82.77 2,707,317 +0.52(+0.64%)
Jul 05, 2016 83.28 83.53 81.79 82.25 2,326,831 -1.42(-1.70%)
Jul 01, 2016 83.38 83.67 83.67 83.67 2,314,321 +0.30(+0.36%)
Jun 30, 2016 82.02 83.40 81.57 83.37 2,993,544 +1.60(+1.96%)
Jun 29, 2016 80.99 81.92 80.83 81.77 2,406,234 +1.76(+2.20%)
Jun 28, 2016 79.67 80.37 79.51 80.01 3,164,396 +1.11(+1.41%)
Jun 27, 2016 80.68 80.69 78.55 78.90 5,348,654 -2.80(-3.43%)
Jun 24, 2016 81.58 82.88 81.31 81.70 5,272,938 -3.10(-3.66%)
Jun 23, 2016 84.07 84.84 83.95 84.80 880,742 +1.62(+1.95%)
Jun 22, 2016 83.79 84.08 83.15 83.18 2,019,546 -0.42(-0.50%)
Jun 21, 2016 83.65 83.86 83.06 83.60 1,521,192 +0.03(+0.03%)
Jun 20, 2016 83.91 84.36 83.58 83.58 1,142,333 +0.75(+0.90%)
Jun 17, 2016 82.80 83.30 82.39 82.83 2,895,051 +0.10(+0.12%)
Jun 16, 2016 82.26 82.74 81.61 82.73 1,865,553 +0.01(+0.01%)
Jun 15, 2016 82.97 83.52 82.72 82.72 1,952,977 -0.01(-0.01%)
Jun 14, 2016 82.86 83.30 82.32 82.73 1,173,048 -0.39(-0.47%)
Jun 13, 2016 83.64 84.11 82.97 83.12 1,496,497 -0.84(-1.00%)
Jun 10, 2016 84.31 84.57 83.73 83.96 1,420,524 -0.99(-1.16%)
Jun 09, 2016 84.97 85.11 84.43 84.95 1,154,306 -0.45(-0.53%)
Jun 08, 2016 84.72 85.50 84.63 85.40 1,305,430 +0.75(+0.89%)
Jun 07, 2016 84.42 84.97 84.30 84.65 1,116,100 +0.28(+0.34%)
Jun 06, 2016 83.66 84.67 83.57 84.36 936,330 +0.83(+1.00%)
Jun 03, 2016 83.76 83.77 82.83 83.53 2,108,180 -0.36(-0.43%)
Jun 02, 2016 83.34 83.92 83.08 83.89 1,694,576 +0.35(+0.42%)
Jun 01, 2016 82.79 83.63 82.52 83.54 1,835,026 +0.53(+0.64%)
May 31, 2016 83.07 83.46 82.72 83.01 1,463,027 +0.09(+0.10%)
May 27, 2016 82.28 82.92 82.92 82.92 1,441,316 +0.73(+0.89%)
May 26, 2016 82.52 82.62 82.08 82.20 2,231,788 -0.13(-0.16%)
May 25, 2016 82.06 82.55 81.86 82.32 3,046,251 +0.50(+0.61%)
May 24, 2016 80.84 82.02 80.65 81.83 1,801,254 +1.50(+1.87%)
May 23, 2016 80.49 80.75 80.14 80.33 1,682,932 -0.20(-0.24%)
May 20, 2016 79.68 80.53 79.51 80.53 2,272,524 +1.21(+1.52%)
May 19, 2016 79.49 79.83 78.68 79.32 1,603,822 -0.69(-0.86%)
May 18, 2016 79.44 80.66 79.35 80.00 2,006,150 +0.32(+0.40%)
May 17, 2016 80.78 81.25 79.30 79.69 2,225,972 -1.34(-1.65%)
May 16, 2016 80.31 81.33 80.23 81.02 1,318,235 +0.90(+1.12%)
May 13, 2016 80.59 80.98 79.92 80.12 1,904,757 -0.69(-0.85%)
May 12, 2016 81.27 81.53 80.22 80.81 1,296,562 -0.25(-0.31%)
May 11, 2016 81.76 81.81 81.03 81.06 1,276,593 -0.75(-0.92%)
May 10, 2016 81.26 81.98 81.07 81.81 1,053,454 +0.87(+1.08%)
May 09, 2016 81.18 81.36 80.50 80.94 1,445,903 -0.13(-0.16%)
May 06, 2016 80.15 81.08 80.12 81.07 1,654,028 +0.67(+0.83%)
May 05, 2016 81.03 81.30 80.31 80.40 2,716,830 -0.31(-0.38%)
May 04, 2016 80.57 81.43 80.40 80.71 2,527,698 -0.31(-0.38%)
May 03, 2016 81.62 81.63 80.39 81.01 2,052,610 -1.26(-1.53%)
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.