Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 145.37 146.45 141.50 141.89 2,150,882 -4.03(-2.76%)
Apr 28, 2022 144.57 146.59 141.81 145.92 1,988,214 +2.67(+1.86%)
Apr 27, 2022 143.82 144.78 142.57 143.25 2,356,119 -0.32(-0.23%)
Apr 26, 2022 146.22 146.80 143.38 143.57 1,780,899 -3.80(-2.58%)
Apr 25, 2022 145.95 147.58 143.64 147.38 2,813,321 +0.02(+0.01%)
Apr 22, 2022 150.43 150.55 147.06 147.36 1,825,757 -3.71(-2.46%)
Apr 21, 2022 155.13 155.53 150.54 151.07 1,807,798 -2.84(-1.85%)
Apr 20, 2022 153.84 154.97 153.54 153.91 3,036,977 +1.03(+0.67%)
Apr 19, 2022 150.31 153.21 150.31 152.88 2,711,286 +2.69(+1.79%)
Apr 18, 2022 150.27 151.17 149.48 150.19 1,528,634 -0.39(-0.26%)
Apr 14, 2022 151.61 152.46 150.40 150.58 1,717,562 -0.62(-0.41%)
Apr 13, 2022 148.93 151.50 148.91 151.20 923,718 +2.68(+1.80%)
Apr 12, 2022 149.24 151.02 148.02 148.52 1,096,734 +0.64(+0.43%)
Apr 11, 2022 148.50 150.08 147.57 147.88 1,816,282 -0.97(-0.65%)
Apr 08, 2022 149.30 150.29 148.40 148.86 1,222,760 -0.46(-0.31%)
Apr 07, 2022 150.06 150.45 147.61 149.31 1,742,146 -0.74(-0.50%)
Apr 06, 2022 150.76 151.10 149.28 150.06 1,285,496 -1.40(-0.93%)
Apr 05, 2022 154.94 156.02 151.16 151.46 4,317,110 -3.46(-2.23%)
Apr 04, 2022 155.41 155.55 153.25 154.92 3,184,626 -0.21(-0.14%)
Apr 01, 2022 154.72 155.41 153.53 155.13 1,130,281 +1.25(+0.81%)
Mar 31, 2022 155.29 156.61 153.77 153.88 1,503,663 -1.68(-1.08%)
Mar 30, 2022 158.37 158.58 154.85 155.56 3,060,960 -2.75(-1.73%)
Mar 29, 2022 156.42 158.63 155.97 158.31 2,725,360 +3.20(+2.07%)
Mar 28, 2022 155.05 155.13 153.25 155.10 1,528,838 -0.35(-0.23%)
Mar 25, 2022 153.99 155.63 153.99 155.45 2,571,039 +1.44(+0.93%)
Mar 24, 2022 153.12 154.05 152.12 154.01 929,088 +1.35(+0.89%)
Mar 23, 2022 154.36 154.55 152.50 152.66 1,419,350 -2.19(-1.42%)
Mar 22, 2022 154.51 156.15 153.68 154.86 1,203,250 +1.00(+0.65%)
Mar 21, 2022 154.71 155.73 152.85 153.86 1,184,890 -0.35(-0.23%)
Mar 18, 2022 153.25 154.45 152.32 154.21 1,864,215 +0.54(+0.35%)
Mar 17, 2022 151.42 153.90 151.26 153.67 2,212,560 +1.36(+0.89%)
Mar 16, 2022 149.97 152.31 148.71 152.31 1,402,842 +3.37(+2.27%)
Mar 15, 2022 147.70 149.00 147.17 148.94 2,321,422 +1.16(+0.78%)
Mar 14, 2022 149.91 150.08 146.88 147.78 1,624,841 -1.49(-1.00%)
Mar 11, 2022 151.47 152.25 149.23 149.27 2,171,399 -1.47(-0.98%)
Mar 10, 2022 148.63 150.91 148.51 150.74 1,253,167 +0.31(+0.21%)
Mar 09, 2022 149.67 151.12 149.18 150.43 1,431,438 +2.89(+1.96%)
Mar 08, 2022 147.45 150.66 147.05 147.54 1,824,219 +0.66(+0.45%)
Mar 07, 2022 150.08 150.81 146.77 146.88 2,702,508 -3.07(-2.05%)
Mar 04, 2022 149.99 150.18 148.32 149.95 2,583,667 -1.54(-1.02%)
Mar 03, 2022 152.68 152.76 150.12 151.49 1,655,052 -0.53(-0.35%)
Mar 02, 2022 149.08 152.84 148.98 152.03 1,580,678 +3.94(+2.66%)
Mar 01, 2022 150.69 151.25 146.91 148.08 1,847,490 -2.78(-1.84%)
Feb 28, 2022 149.15 151.65 148.87 150.86 1,740,864 +0.34(+0.23%)
Feb 25, 2022 147.40 150.55 147.55 150.51 1,650,962 +3.63(+2.47%)
Feb 24, 2022 141.82 147.14 141.82 146.88 3,736,711 +2.14(+1.48%)
Feb 23, 2022 148.07 148.54 144.45 144.75 2,644,063 -2.09(-1.42%)
Feb 22, 2022 148.37 149.20 145.87 146.84 3,022,270 -1.99(-1.33%)
Feb 18, 2022 148.82 0 -0.85(-0.57%)
Feb 17, 2022 151.42 151.62 149.13 149.67 1,739,604 -2.69(-1.77%)
Feb 16, 2022 151.55 152.97 151.11 152.36 1,206,024 +0.57(+0.38%)
Feb 15, 2022 149.79 151.98 149.45 151.79 1,586,738 +3.37(+2.27%)
Feb 14, 2022 149.43 150.22 147.47 148.41 2,103,351 -0.67(-0.45%)
Feb 11, 2022 149.91 151.72 147.95 149.09 2,225,193 -0.61(-0.41%)
Feb 10, 2022 149.66 153.16 148.74 149.70 1,799,172 -1.83(-1.21%)
Feb 09, 2022 150.73 151.63 150.43 151.53 1,229,832 +1.83(+1.22%)
Feb 08, 2022 147.98 150.02 147.93 149.71 1,615,366 +2.05(+1.39%)
Feb 07, 2022 147.21 148.78 146.91 147.65 1,662,862 +0.38(+0.26%)
Feb 04, 2022 146.68 148.27 144.82 147.27 1,325,720 +0.39(+0.26%)
Feb 03, 2022 147.71 146.66 146.88 2,001,785 -2.13(-1.43%)
Feb 02, 2022 150.18 150.18 147.51 149.01 2,746,882 -0.92(-0.61%)
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.