Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	145.46	149.19		149.19	1,451,317	+2.85(+1.95%)
Jan 28, 2022	144.42	146.39	141.67	146.34	2,700,741	+2.00(+1.39%)
Jan 27, 2022	148.31	149.93	143.46	144.34	2,788,887	-2.98(-2.02%)
Jan 26, 2022	151.00	152.38	145.53	147.31	1,582,128	-1.88(-1.26%)
Jan 25, 2022	148.15	150.61	145.42	149.19	1,785,158	-0.86(-0.57%)
Jan 24, 2022	144.95	150.62	143.62	150.05	2,960,398	+2.64(+1.79%)
Jan 21, 2022	149.05	151.29	147.35	147.41	3,360,536	-2.17(-1.45%)
Jan 20, 2022	152.93	155.05	149.28	149.57	2,167,262	-3.04(-1.99%)
Jan 19, 2022	155.93	156.01	152.48	152.62	2,261,505	-2.50(-1.61%)
Jan 18, 2022	157.94	158.18	154.95	155.12	1,474,781	-3.88(-2.44%)
Jan 14, 2022				158.99	0	+0.96(+0.61%)
Jan 13, 2022	158.69	160.23	157.63	158.03	2,132,264	-0.31(-0.20%)
Jan 12, 2022	159.65	160.00	157.38	158.34	1,524,279	-0.66(-0.41%)
Jan 11, 2022	158.05	159.19	156.10	159.00	1,232,543	+1.14(+0.73%)
Jan 10, 2022	157.91	158.32	155.80	157.86	2,908,158	-0.66(-0.42%)
Jan 07, 2022	159.23	160.17	158.03	158.52	1,433,055	-0.72(-0.45%)
Jan 06, 2022	158.68	160.13	157.42	159.23	2,022,075	+1.33(+0.84%)
Jan 05, 2022	161.90	162.70	157.81	157.91	2,166,359	-3.57(-2.21%)
Jan 04, 2022	161.21	162.47	160.96	161.47	2,470,262	+1.09(+0.68%)

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.