Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

155.88 +1.80 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	100.24	102.07	99.27	101.33	3,253,225	-1.56(-1.51%)
Feb 27, 2020	104.72	107.09	102.86	102.89	2,496,632	-3.97(-3.71%)
Feb 26, 2020	109.01	109.63	106.77	106.85	1,566,898	-1.63(-1.50%)
Feb 25, 2020	112.67	112.93	108.19	108.48	1,825,713	-3.78(-3.37%)
Feb 24, 2020	112.40	112.86	111.77	112.26	1,315,574	-3.42(-2.96%)
Feb 21, 2020	116.50	116.50	115.19	115.69	582,663	-1.09(-0.94%)
Feb 20, 2020	115.73	116.89	115.45	116.78	978,843	+0.75(+0.64%)
Feb 19, 2020	116.10	116.41	115.71	116.03	516,283	+0.47(+0.41%)
Feb 18, 2020	115.73	116.12	114.88	115.57	539,348	-0.52(-0.45%)
Feb 14, 2020	116.85	116.86	115.73	116.09	604,179	-0.58(-0.50%)
Feb 13, 2020	115.92	116.85	115.83	116.67	616,244	+0.23(+0.20%)
Feb 12, 2020	116.39	116.75	116.04	116.44	442,276	+0.77(+0.67%)
Feb 11, 2020	115.36	116.31	115.25	115.67	535,261	+0.95(+0.83%)
Feb 10, 2020	114.29	114.73	114.08	114.72	640,617	+0.20(+0.18%)
Feb 07, 2020	115.68	115.68	114.23	114.52	552,020	-1.44(-1.24%)
Feb 06, 2020	117.15	117.24	115.92	115.95	703,677	-0.66(-0.57%)
Feb 05, 2020	115.58	116.83	115.45	116.61	698,341	+2.19(+1.91%)
Feb 04, 2020	114.53	114.94	114.34	114.42	900,354	+1.26(+1.11%)

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.