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 (%)
Feb 29, 2016	73.90	74.65	73.77	73.77	1,412,667	-0.13(-0.17%)
Feb 26, 2016	73.95	74.32	73.60	73.90	2,464,895	+0.26(+0.36%)
Feb 25, 2016	72.96	73.66	72.73	73.64	1,761,569	+0.86(+1.18%)
Feb 24, 2016	71.58	72.94	71.21	72.78	1,946,320	+0.50(+0.70%)
Feb 23, 2016	72.67	72.88	72.24	72.27	1,166,448	-0.64(-0.88%)
Feb 22, 2016	72.72	73.19	72.68	72.91	1,143,920	+0.77(+1.06%)
Feb 19, 2016	71.62	72.32	71.58	72.14	1,747,475	+0.20(+0.28%)
Feb 18, 2016	72.12	72.24	71.62	71.94	1,630,037	-0.09(-0.13%)
Feb 17, 2016	71.73	72.70	71.60	72.03	1,465,398	+0.78(+1.09%)
Feb 16, 2016	70.65	71.39	70.17	71.26	2,399,540	+1.41(+2.02%)
Feb 12, 2016	69.17	69.85	69.85	69.85	1,911,234	+1.36(+1.98%)
Feb 11, 2016	68.29	68.93	67.81	68.49	3,424,792	-1.01(-1.45%)
Feb 10, 2016	69.99	70.86	69.43	69.50	2,007,412	-0.05(-0.07%)
Feb 09, 2016	69.14	70.20	69.04	69.55	3,469,095	-0.55(-0.78%)
Feb 08, 2016	69.95	70.28	69.06	70.10	2,714,460	-0.55(-0.79%)
Feb 05, 2016	71.68	71.89	70.64	70.65	3,023,460	-1.33(-1.85%)
Feb 04, 2016	71.45	72.83	71.39	71.98	2,674,410	+0.25(+0.35%)
Feb 03, 2016	71.96	71.99	70.18	71.73	3,620,739	+0.32(+0.44%)
Feb 02, 2016	72.07	72.26	71.12	71.42	2,203,963	-1.45(-1.99%)

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.