Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.95 +1.17 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 153.62 154.14 150.34 151.62 2,972,388 -3.54(-2.28%)
Nov 29, 2021 157.94 158.21 154.32 155.16 1,450,899 -0.54(-0.35%)
Nov 26, 2021 157.29 157.41 152.93 155.70 1,828,006 -6.25(-3.86%)
Nov 24, 2021 161.07 162.30 160.69 161.96 973,444 -0.35(-0.22%)
Nov 23, 2021 161.90 162.92 161.06 162.31 2,080,848 +0.43(+0.27%)
Nov 22, 2021 161.91 164.03 161.43 161.87 1,605,963 +0.88(+0.55%)
Nov 19, 2021 161.07 161.91 160.30 160.99 1,362,070 -1.59(-0.98%)
Nov 18, 2021 163.62 162.66 162.07 162.58 1,608,353 -0.59(-0.36%)
Nov 17, 2021 164.24 164.38 162.36 163.16 3,573,650 -1.86(-1.13%)
Nov 16, 2021 164.66 165.50 164.07 165.03 1,840,061 -0.13(-0.08%)
Nov 15, 2021 165.81 166.07 164.52 165.16 1,251,715 -0.12(-0.07%)
Nov 12, 2021 165.92 165.99 164.85 165.28 1,263,499 -0.22(-0.13%)
Nov 11, 2021 164.59 166.30 164.10 165.50 1,494,146 +1.19(+0.72%)
Nov 10, 2021 165.19 164.31 1,887,446 -1.51(-0.91%)
Nov 09, 2021 166.59 166.71 165.03 165.82 1,594,919 -1.30(-0.78%)
Nov 08, 2021 168.00 168.36 166.61 167.12 1,255,018 +0.40(+0.24%)
Nov 05, 2021 165.38 167.54 165.29 166.73 1,707,319 +3.10(+1.89%)
Nov 04, 2021 165.19 165.79 162.92 163.63 1,276,471 -0.85(-0.52%)
Nov 03, 2021 161.63 165.54 161.27 164.48 2,081,077 +2.60(+1.60%)
Nov 02, 2021 161.33 162.55 160.26 161.88 1,355,543 +0.78(+0.48%)
Nov 01, 2021 158.00 161.37 159.06 161.10 1,310,741 +3.90(+2.48%)
Oct 29, 2021 157.34 158.03 156.31 157.20 880,677 -0.26(-0.17%)
Oct 28, 2021 155.53 157.61 155.53 157.47 1,295,670 +2.54(+1.64%)
Oct 27, 2021 157.70 157.61 154.87 154.93 1,241,149 -3.17(-2.00%)
Oct 26, 2021 159.77 158.03 158.09 1,483,045 -1.37(-0.86%)
Oct 25, 2021 158.46 159.57 158.03 159.46 1,113,849 +1.50(+0.95%)
Oct 22, 2021 158.19 158.63 157.00 157.96 1,023,972 -0.23(-0.14%)
Oct 21, 2021 157.99 158.95 157.16 158.19 1,188,165 +0.01(+0.01%)
Oct 20, 2021 156.45 158.59 156.13 158.18 1,340,227 +1.47(+0.94%)
Oct 19, 2021 157.08 157.19 155.54 156.70 6,371,416 +0.22(+0.14%)
Oct 18, 2021 156.04 157.33 153.49 156.49 5,446,861 -0.12(-0.08%)
Oct 15, 2021 158.72 159.00 156.61 156.61 1,844,104 -0.35(-0.22%)
Oct 14, 2021 156.44 157.11 155.87 156.96 1,164,140 +1.94(+1.25%)
Oct 13, 2021 154.82 155.17 152.90 155.02 1,821,582 +0.26(+0.17%)
Oct 12, 2021 154.26 155.35 154.04 154.76 1,150,777 +0.53(+0.34%)
Oct 11, 2021 155.38 156.39 154.14 154.24 1,143,477 -0.82(-0.53%)
Oct 08, 2021 155.56 156.32 154.97 155.06 936,348 -0.39(-0.25%)
Oct 07, 2021 154.18 156.42 154.18 155.45 1,282,625 +2.05(+1.34%)
Oct 06, 2021 152.75 153.60 150.70 153.40 1,480,751 -0.95(-0.62%)
Oct 05, 2021 154.48 155.36 153.46 154.35 1,270,327 +0.40(+0.26%)
Oct 04, 2021 154.00 155.18 153.06 153.95 1,239,210 -0.20(-0.13%)
Oct 01, 2021 152.18 155.24 151.32 154.15 1,386,842 +2.76(+1.82%)
Sep 30, 2021 153.63 153.63 151.26 151.39 929,209 -1.62(-1.06%)
Sep 29, 2021 153.17 153.63 152.21 153.01 718,726 +0.31(+0.20%)
Sep 28, 2021 154.78 155.29 152.45 152.70 1,612,868 -2.30(-1.48%)
Sep 27, 2021 152.49 156.39 152.49 154.99 1,663,121 +3.00(+1.98%)
Sep 24, 2021 151.40 152.93 151.18 151.99 1,678,665 -0.25(-0.16%)
Sep 23, 2021 150.52 153.16 150.03 152.24 1,202,592 +2.75(+1.84%)
Sep 22, 2021 148.65 150.94 148.65 149.48 1,210,018 +2.06(+1.40%)
Sep 21, 2021 148.68 148.99 146.49 147.43 1,214,136 -0.36(-0.24%)
Sep 20, 2021 147.64 148.59 145.71 147.78 1,562,508 -2.95(-1.96%)
Sep 17, 2021 150.66 151.41 149.88 150.74 1,404,412 -0.13(-0.09%)
Sep 16, 2021 151.37 151.84 149.92 150.87 945,480 -0.79(-0.52%)
Sep 15, 2021 149.88 151.79 149.78 151.66 1,598,655 +1.79(+1.19%)
Sep 14, 2021 152.67 152.73 149.23 149.87 1,389,169 -2.21(-1.45%)
Sep 13, 2021 151.80 152.42 150.61 152.08 1,114,695 +1.38(+0.92%)
Sep 10, 2021 153.17 153.32 150.58 150.70 726,733 -1.57(-1.03%)
Sep 09, 2021 152.13 153.79 151.84 152.27 750,867 -0.22(-0.14%)
Sep 08, 2021 153.47 153.91 151.80 152.48 793,313 -1.54(-1.00%)
Sep 07, 2021 154.73 155.58 153.83 154.03 578,557 -0.82(-0.53%)
Sep 03, 2021 155.48 155.54 154.13 154.84 751,692 -0.71(-0.45%)
Sep 02, 2021 155.58 156.40 154.99 155.55 1,034,617 +0.68(+0.44%)
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.