Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

159.05 +1.20 (+0.76%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 114.22 114.22 111.82 112.16 1,876,786 -2.35(-2.05%)
Jan 30, 2020 113.60 114.56 113.14 114.50 1,003,638 +0.23(+0.20%)
Jan 29, 2020 115.39 115.61 114.27 114.27 608,744 -0.78(-0.68%)
Jan 28, 2020 115.14 115.59 114.83 115.05 1,003,295 +0.54(+0.47%)
Jan 27, 2020 114.29 115.17 114.11 114.51 1,358,721 -1.47(-1.27%)
Jan 24, 2020 117.82 117.82 115.18 115.98 1,463,211 -1.58(-1.35%)
Jan 23, 2020 117.16 117.82 115.96 117.57 953,853 +0.08(+0.07%)
Jan 22, 2020 117.97 118.07 117.19 117.48 1,061,368 -0.23(-0.20%)
Jan 21, 2020 118.51 118.51 117.50 117.72 1,087,620 -1.09(-0.92%)
Jan 17, 2020 119.67 119.81 118.71 118.81 844,206 -0.40(-0.33%)
Jan 16, 2020 118.54 119.57 118.28 119.21 1,391,722 +1.46(+1.24%)
Jan 15, 2020 117.28 118.17 117.08 117.74 614,525 +0.22(+0.19%)
Jan 14, 2020 117.34 118.17 116.62 117.52 1,072,450 +0.18(+0.16%)
Jan 13, 2020 116.58 117.36 116.03 117.34 1,936,264 +0.87(+0.74%)
Jan 10, 2020 117.25 117.25 116.05 116.47 1,228,015 -0.64(-0.54%)
Jan 09, 2020 117.88 117.91 117.00 117.11 1,074,314 -0.28(-0.24%)
Jan 08, 2020 117.39 117.97 117.13 117.38 1,375,303 +0.06(+0.05%)
Jan 07, 2020 117.64 117.79 117.05 117.32 686,825 -0.60(-0.51%)
Jan 06, 2020 117.25 118.09 116.85 117.92 1,703,501 +0.02(+0.02%)
Jan 03, 2020 117.14 118.04 116.91 117.90 737,960 -0.33(-0.28%)
Jan 02, 2020 119.18 119.18 117.36 118.23 1,221,464 -0.13(-0.11%)
Dec 31, 2019 118.02 118.93 117.72 118.36 3,221,150 +0.15(+0.12%)
Dec 30, 2019 118.31 118.78 117.80 118.21 1,944,962 +0.01(+0.01%)
Dec 27, 2019 119.08 119.08 118.03 118.20 795,537 -0.54(-0.46%)
Dec 26, 2019 118.92 118.98 118.52 118.75 591,284 +0.12(+0.10%)
Dec 24, 2019 118.57 118.72 118.34 118.63 301,137 +0.15(+0.12%)
Dec 23, 2019 118.81 118.81 118.11 118.48 762,887 +0.04(+0.03%)
Dec 20, 2019 118.96 118.99 118.44 118.44 1,886,238 -0.11(-0.09%)
Dec 19, 2019 118.34 118.63 118.17 118.55 885,305 +0.28(+0.23%)
Dec 18, 2019 118.19 118.40 117.66 118.28 1,127,834 +0.51(+0.43%)
Dec 17, 2019 117.14 117.88 117.05 117.77 1,214,341 +0.85(+0.72%)
Dec 16, 2019 117.01 117.65 116.89 116.92 1,452,787 +0.84(+0.73%)
Dec 13, 2019 116.95 117.20 115.65 116.08 1,616,772 -0.72(-0.62%)
Dec 12, 2019 115.78 117.48 115.42 116.80 1,217,470 +1.29(+1.12%)
Dec 11, 2019 115.74 115.86 115.13 115.51 528,055 -0.01(-0.01%)
Dec 10, 2019 115.40 115.70 115.13 115.52 701,768 +0.17(+0.15%)
Dec 09, 2019 115.37 115.74 115.25 115.35 860,439 -0.11(-0.09%)
Dec 06, 2019 115.11 115.91 115.11 115.46 506,054 +1.48(+1.30%)
Dec 05, 2019 114.22 114.32 113.60 113.97 707,476 +0.19(+0.17%)
Dec 04, 2019 113.41 114.17 113.33 113.78 521,434 +0.84(+0.74%)
Dec 03, 2019 112.74 112.95 111.91 112.94 685,635 -0.58(-0.52%)
Dec 02, 2019 114.80 114.80 113.48 113.53 838,076 -0.92(-0.81%)
Nov 29, 2019 115.12 115.24 114.45 114.45 445,817 -0.82(-0.71%)
Nov 27, 2019 115.06 115.34 114.80 115.27 980,077 +0.75(+0.65%)
Nov 26, 2019 114.78 115.25 114.38 114.52 593,022 -0.26(-0.22%)
Nov 25, 2019 113.22 115.00 113.07 114.78 802,975 +2.10(+1.87%)
Nov 22, 2019 112.88 113.05 112.26 112.68 427,014 +0.24(+0.21%)
Nov 21, 2019 113.22 113.22 111.99 112.44 634,916 -0.59(-0.53%)
Nov 20, 2019 113.20 113.72 112.22 113.03 592,602 -0.48(-0.43%)
Nov 19, 2019 113.98 114.04 113.14 113.52 371,746 +0.12(+0.10%)
Nov 18, 2019 113.72 113.75 113.13 113.40 637,163 -0.45(-0.39%)
Nov 15, 2019 114.34 114.40 113.59 113.85 513,816 +0.25(+0.22%)
Nov 14, 2019 113.53 114.15 113.39 113.60 602,290 +0.06(+0.06%)
Nov 13, 2019 113.58 113.86 113.06 113.53 702,348 -0.72(-0.63%)
Nov 12, 2019 114.49 115.04 114.09 114.26 443,863 -0.08(-0.07%)
Nov 11, 2019 114.08 114.52 113.79 114.34 327,901 -0.39(-0.34%)
Nov 08, 2019 114.50 114.88 114.03 114.73 1,159,257 +0.08(+0.07%)
Nov 07, 2019 115.40 115.77 114.33 114.65 1,031,131 +0.32(+0.28%)
Nov 06, 2019 114.88 114.94 113.97 114.33 770,651 -0.67(-0.58%)
Nov 05, 2019 114.97 115.93 114.77 115.00 1,328,483 +0.10(+0.09%)
Nov 04, 2019 114.67 115.00 114.39 114.90 1,179,835 +1.12(+0.98%)
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.