Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

148.78 -2.32 (-1.54%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	51.47	51.62	51.03	51.26	2,825,125	-0.20(-0.38%)
Jul 28, 2005	51.05	51.45	50.77	51.45	1,334,618	+0.47(+0.91%)
Jul 27, 2005	51.01	51.02	50.42	50.99	1,162,903	+0.05(+0.10%)
Jul 26, 2005	50.79	51.06	50.52	50.94	924,284	+0.30(+0.59%)
Jul 25, 2005	51.01	51.28	50.49	50.64	1,103,049	-0.41(-0.80%)
Jul 22, 2005	50.26	51.10	50.25	51.04	1,553,286	+0.84(+1.68%)
Jul 21, 2005	50.90	50.97	49.80	50.20	2,224,320	-0.86(-1.68%)
Jul 20, 2005	50.22	51.14	50.16	51.06	1,710,903	+0.65(+1.28%)
Jul 19, 2005	50.01	50.49	49.82	50.41	855,252	+0.68(+1.36%)
Jul 18, 2005	49.92	49.99	49.50	49.73	1,163,967	-0.21(-0.42%)
Jul 15, 2005	49.96	50.09	49.57	49.94	962,856	+0.01(+0.02%)
Jul 14, 2005	50.67	50.81	49.88	49.94	867,622	-0.44(-0.87%)
Jul 13, 2005	50.55	50.64	50.16	50.37	541,881	-0.14(-0.28%)
Jul 12, 2005	50.60	50.91	50.33	50.52	1,355,900	-0.14(-0.27%)
Jul 11, 2005	50.07	50.71	50.03	50.65	2,310,510	+0.68(+1.35%)
Jul 08, 2005	49.02	50.05	48.97	49.97	1,077,910	+0.99(+2.03%)
Jul 07, 2005	48.49	49.09	48.24	48.98	1,146,410	+0.04(+0.08%)
Jul 06, 2005	49.39	49.46	48.91	48.94	863,897	-0.38(-0.76%)
Jul 05, 2005	48.68	49.32	48.46	49.32	906,061	+0.64(+1.31%)

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.