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 (%)
Apr 30, 2007	63.08	63.09	61.52	61.58	2,495,958	-1.34(-2.14%)
Apr 27, 2007	63.08	63.15	62.66	62.93	1,028,389	-0.34(-0.54%)
Apr 26, 2007	63.19	63.46	62.81	63.27	1,828,580	+0.14(+0.22%)
Apr 25, 2007	63.22	63.49	62.79	63.13	1,803,996	+0.26(+0.41%)
Apr 24, 2007	62.84	63.04	62.29	62.87	1,819,121	-0.06(-0.10%)
Apr 23, 2007	62.90	63.15	62.66	62.94	1,365,470	-0.03(-0.05%)
Apr 20, 2007	62.65	63.09	62.63	62.97	2,710,339	+0.73(+1.18%)
Apr 19, 2007	62.10	62.58	61.90	62.23	2,069,961	-0.32(-0.52%)
Apr 18, 2007	62.79	62.95	62.55	62.56	1,696,835	-0.44(-0.70%)
Apr 17, 2007	63.24	63.24	62.74	63.00	1,528,415	-0.07(-0.11%)
Apr 16, 2007	62.66	63.20	62.53	63.06	1,406,984	+0.78(+1.25%)
Apr 13, 2007	61.98	62.29	61.70	62.29	3,511,760	+0.39(+0.63%)
Apr 12, 2007	61.35	62.07	61.02	61.89	1,309,521	+0.39(+0.64%)
Apr 11, 2007	62.12	62.12	61.15	61.50	2,880,626	-0.53(-0.85%)
Apr 10, 2007	61.83	62.16	61.73	62.03	1,878,221	+0.17(+0.28%)
Apr 09, 2007	61.94	62.06	61.67	61.86	2,616,632	+0.05(+0.07%)
Apr 05, 2007	61.85	62.04	61.77	61.81	1,337,298	+0.00(+0.00%)
Apr 04, 2007	61.86	62.02	61.61	61.81	1,366,595	-0.25(-0.40%)
Apr 03, 2007	61.39	62.15	61.39	62.06	2,375,732	+0.72(+1.17%)

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.