Russell 2000 Value Ishares ETF (NY: IWN )

164.38 +0.02 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 165.42 166.17 163.96 164.38 832,444 +0.02(+0.01%)
Oct 31, 2024 166.75 167.33 164.27 164.36 1,677,534 -2.53(-1.52%)
Oct 30, 2024 166.20 169.29 166.12 166.89 653,133 +0.14(+0.08%)
Oct 29, 2024 166.17 166.80 165.55 166.75 1,991,853 -0.74(-0.44%)
Oct 28, 2024 165.64 167.77 165.64 167.49 466,832 +2.82(+1.71%)
Oct 25, 2024 166.89 167.19 164.40 164.67 937,514 -1.12(-0.68%)
Oct 24, 2024 165.95 166.33 164.65 165.79 634,681 +0.48(+0.29%)
Oct 23, 2024 165.44 166.09 163.88 165.31 511,676 -0.93(-0.56%)
Oct 22, 2024 166.10 166.51 165.50 166.24 339,248 -0.49(-0.29%)
Oct 21, 2024 170.24 170.35 166.62 166.73 679,773 -3.57(-2.10%)
Oct 18, 2024 170.73 171.09 169.97 170.30 631,692 -0.11(-0.06%)
Oct 17, 2024 170.42 170.68 169.21 170.41 871,708 -0.25(-0.15%)
Oct 16, 2024 169.22 171.11 169.08 170.66 489,402 +2.99(+1.78%)
Oct 15, 2024 167.25 169.91 166.74 167.67 830,674 +0.30(+0.18%)
Oct 14, 2024 166.31 167.48 165.27 167.37 1,054,223 +1.05(+0.63%)
Oct 11, 2024 163.20 166.55 163.20 166.32 985,083 +3.17(+1.94%)
Oct 10, 2024 162.60 163.15 161.62 163.15 709,817 -0.86(-0.52%)
Oct 09, 2024 163.50 165.09 162.97 164.01 1,088,879 +0.60(+0.37%)
Oct 08, 2024 163.79 163.97 162.74 163.41 642,938 -0.41(-0.25%)
Oct 07, 2024 164.72 164.72 162.70 163.82 428,627 -1.23(-0.75%)
Oct 04, 2024 165.17 165.73 163.74 165.05 701,894 +2.05(+1.26%)
Oct 03, 2024 163.13 163.64 161.96 163.00 674,546 -0.86(-0.52%)
Oct 02, 2024 163.94 165.18 163.49 163.86 544,212 -0.52(-0.32%)
Oct 01, 2024 166.51 166.51 163.42 164.38 897,783 -2.44(-1.46%)
Sep 30, 2024 165.92 167.29 165.22 166.82 523,782 +0.45(+0.27%)
Sep 27, 2024 167.15 168.08 165.81 166.37 1,100,767 +1.10(+0.67%)
Sep 26, 2024 166.10 166.72 165.18 165.27 665,712 +0.99(+0.60%)
Sep 25, 2024 166.62 166.62 164.24 164.28 877,888 -2.39(-1.43%)
Sep 24, 2024 167.39 167.67 166.04 166.67 1,345,255 +0.02(+0.01%)
Sep 23, 2024 167.66 168.17 166.03 166.65 623,417 -0.42(-0.25%)
Sep 20, 2024 168.29 168.51 166.95 167.07 1,223,713 -2.45(-1.44%)
Sep 19, 2024 170.55 170.55 167.64 169.51 917,116 +3.05(+1.83%)
Sep 18, 2024 166.50 170.68 165.44 166.46 1,493,636 +0.22(+0.13%)
Sep 17, 2024 166.19 168.29 165.88 166.24 1,576,688 +1.22(+0.74%)
Sep 16, 2024 164.58 165.26 163.63 165.02 1,639,082 +1.03(+0.63%)
Sep 13, 2024 161.51 164.15 161.51 163.99 881,470 +4.09(+2.56%)
Sep 12, 2024 159.03 160.75 157.80 159.90 1,116,139 +1.87(+1.18%)
Sep 11, 2024 157.53 158.30 154.65 158.03 745,196 -0.21(-0.13%)
Sep 10, 2024 158.47 158.47 156.15 158.24 514,374 +0.01(+0.01%)
Sep 09, 2024 158.46 159.56 157.71 158.23 712,505 -0.24(-0.15%)
Sep 06, 2024 160.85 162.09 157.91 158.47 1,642,865 -2.58(-1.60%)
Sep 05, 2024 162.54 162.86 160.54 161.05 1,011,683 -0.80(-0.49%)
Sep 04, 2024 162.20 163.79 161.25 161.84 1,016,214 -0.50(-0.31%)
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.