Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

157.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 71.42 73.38 71.30 73.33 3,389,317 +2.20(+3.10%)
Jan 28, 2016 71.18 71.78 70.81 71.13 5,067,141 +0.48(+0.68%)
Jan 27, 2016 70.92 71.77 70.18 70.65 3,108,588 -0.56(-0.79%)
Jan 26, 2016 69.73 71.36 69.70 71.21 2,699,349 +1.79(+2.58%)
Jan 25, 2016 70.78 70.91 69.30 69.42 4,050,160 -1.74(-2.45%)
Jan 22, 2016 70.80 71.30 70.38 71.16 5,685,142 +1.56(+2.24%)
Jan 21, 2016 69.75 70.83 69.23 69.60 3,378,588 -0.02(-0.02%)
Jan 20, 2016 68.74 70.33 67.05 69.62 4,659,127 -0.09(-0.12%)
Jan 19, 2016 71.10 71.13 69.08 69.70 3,359,124 -0.73(-1.03%)
Jan 15, 2016 69.99 70.43 70.43 70.43 2,811,080 -1.21(-1.69%)
Jan 14, 2016 71.12 72.27 70.34 71.64 3,941,817 +0.79(+1.11%)
Jan 13, 2016 73.23 73.33 70.37 70.86 3,592,482 -2.06(-2.82%)
Jan 12, 2016 73.62 73.77 71.85 72.91 2,674,449 -0.20(-0.27%)
Jan 11, 2016 73.42 73.76 72.52 73.11 3,079,702 -0.03(-0.04%)
Jan 08, 2016 74.59 74.81 73.04 73.13 2,487,082 -1.20(-1.62%)
Jan 07, 2016 75.05 75.55 74.30 74.34 2,804,043 -2.03(-2.66%)
Jan 06, 2016 76.20 76.90 76.03 76.37 1,840,050 -0.90(-1.17%)
Jan 05, 2016 77.16 77.34 76.60 77.27 2,405,593 +0.35(+0.45%)
Jan 04, 2016 77.28 77.44 76.27 76.92 2,976,800 -1.54(-1.97%)
Dec 31, 2015 79.24 78.47 78.47 78.47 2,310,775 -1.07(-1.34%)
Dec 30, 2015 80.32 80.40 79.53 79.54 1,040,110 -0.81(-1.01%)
Dec 29, 2015 79.98 80.39 79.57 80.35 1,438,846 +0.78(+0.98%)
Dec 28, 2015 79.62 79.72 78.84 79.57 1,887,846 -0.37(-0.46%)
Dec 24, 2015 79.86 79.94 79.94 79.94 740,263 +0.11(+0.14%)
Dec 23, 2015 79.12 79.88 78.98 79.82 1,434,286 +1.12(+1.42%)
Dec 22, 2015 77.95 78.79 77.44 78.71 1,473,231 +0.96(+1.23%)
Dec 21, 2015 77.78 78.09 77.24 77.75 1,723,826 +0.43(+0.56%)
Dec 18, 2015 78.23 78.31 77.14 77.32 2,204,329 -1.17(-1.49%)
Dec 17, 2015 79.60 79.60 78.32 78.48 1,511,395 -0.82(-1.04%)
Dec 16, 2015 78.74 79.44 78.15 79.31 1,889,821 +1.09(+1.40%)
Dec 15, 2015 77.57 78.36 77.32 78.21 1,801,051 +1.17(+1.52%)
Dec 14, 2015 77.46 77.88 76.58 77.04 2,415,776 -0.48(-0.62%)
Dec 11, 2015 78.33 78.48 77.27 77.53 1,362,803 -1.60(-2.02%)
Dec 10, 2015 79.02 79.58 78.77 79.13 1,413,210 +0.13(+0.16%)
Dec 09, 2015 79.54 80.40 78.68 79.00 1,747,832 -0.67(-0.84%)
Dec 08, 2015 79.72 80.26 79.29 79.67 2,204,116 -0.77(-0.96%)
Dec 07, 2015 81.70 81.70 80.11 80.44 1,241,599 -1.32(-1.62%)
Dec 04, 2015 81.04 81.93 80.92 81.76 1,479,256 +0.64(+0.78%)
Dec 03, 2015 82.43 82.80 80.91 81.13 1,660,512 -1.13(-1.37%)
Dec 02, 2015 83.41 83.45 82.15 82.26 1,528,886 -1.20(-1.43%)
Dec 01, 2015 83.35 83.62 82.90 83.45 2,139,644 +0.48(+0.58%)
Nov 30, 2015 83.30 83.53 82.90 82.97 1,224,197 -0.11(-0.13%)
Nov 27, 2015 82.81 83.23 82.60 83.08 254,020 +0.25(+0.31%)
Nov 25, 2015 82.37 82.82 82.82 82.82 878,159 +0.39(+0.47%)
Nov 24, 2015 81.46 82.54 81.29 82.43 1,237,705 +0.63(+0.77%)
Nov 23, 2015 81.33 82.12 81.28 81.81 1,571,598 +0.37(+0.46%)
Nov 20, 2015 81.21 81.84 81.17 81.43 1,707,277 +0.45(+0.55%)
Nov 19, 2015 81.07 81.24 80.76 80.99 1,200,298 -0.17(-0.21%)
Nov 18, 2015 80.15 81.23 79.93 81.15 972,628 +1.21(+1.52%)
Nov 17, 2015 80.53 81.08 79.92 79.94 1,625,244 -0.49(-0.61%)
Nov 16, 2015 79.50 80.49 79.32 80.43 1,711,650 +0.88(+1.11%)
Nov 13, 2015 79.87 80.43 79.27 79.55 1,917,554 -0.59(-0.74%)
Nov 12, 2015 81.13 81.25 79.98 80.15 2,579,509 -1.57(-1.92%)
Nov 11, 2015 82.44 82.44 81.59 81.71 1,186,602 -0.60(-0.73%)
Nov 10, 2015 81.76 82.35 81.64 82.32 950,266 +0.34(+0.41%)
Nov 09, 2015 83.02 83.11 81.69 81.98 1,323,840 -1.07(-1.29%)
Nov 06, 2015 82.38 83.12 81.92 83.04 744,940 +0.43(+0.52%)
Nov 05, 2015 82.33 82.80 81.82 82.61 1,352,525 +0.26(+0.32%)
Nov 04, 2015 82.54 82.89 82.03 82.35 2,492,449 -0.13(-0.15%)
Nov 03, 2015 82.04 82.96 81.98 82.48 1,106,032 +0.44(+0.54%)
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.