Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	140.21	140.68	138.85	139.08	1,073,623	-0.99(-0.71%)
Aug 30, 2022	142.48	142.62	139.45	140.07	668,834	-2.03(-1.43%)
Aug 29, 2022	142.17	143.23	141.82	142.09	1,488,680	-1.35(-0.94%)
Aug 26, 2022	148.03	148.08	143.26	143.44	1,289,792	-4.45(-3.01%)
Aug 25, 2022	146.26	147.91	145.88	147.89	738,999	+2.23(+1.53%)
Aug 24, 2022	144.98	146.31	144.29	145.66	1,076,510	+0.67(+0.46%)
Aug 23, 2022	145.20	146.43	144.79	144.99	485,820	+0.05(+0.03%)
Aug 22, 2022	146.09	146.36	144.54	144.94	1,432,936	-3.35(-2.26%)
Aug 19, 2022	149.76	150.14	147.83	148.29	1,098,900	-2.99(-1.98%)
Aug 18, 2022	150.73	151.51	150.15	151.28	617,211	+0.59(+0.39%)
Aug 17, 2022	151.55	151.88	149.87	150.70	790,829	-2.51(-1.64%)
Aug 16, 2022	152.32	154.00	151.93	153.21	734,181	+0.30(+0.19%)
Aug 15, 2022	151.05	152.92	150.54	152.91	2,798,768	+0.58(+0.38%)
Aug 12, 2022	150.11	152.44	149.64	152.33	1,135,712	+3.04(+2.03%)
Aug 11, 2022	149.88	151.44	149.04	149.29	1,116,694	+0.87(+0.58%)
Aug 10, 2022	147.11	148.79	146.98	148.43	1,195,425	+3.45(+2.38%)
Aug 09, 2022	145.81	145.90	144.19	144.98	851,488	-1.32(-0.90%)
Aug 08, 2022	145.69	147.47	145.65	146.29	1,581,490	+1.46(+1.01%)
Aug 05, 2022	142.87	144.98	142.60	144.83	815,346	+0.84(+0.58%)
Aug 04, 2022	144.56	144.62	143.61	144.00	856,979	-0.44(-0.31%)
Aug 03, 2022	143.60	144.86	143.23	144.44	932,807	+1.70(+1.19%)
Aug 02, 2022	143.13	144.44	142.31	142.74	1,414,168	-0.80(-0.56%)

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.

Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Sections

Services

Contact Information

Follow Us