Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 145.33 146.41 141.46 141.85 2,151,475 -4.03(-2.76%)
Apr 28, 2022 144.53 146.55 141.77 145.88 1,988,762 +2.67(+1.86%)
Apr 27, 2022 143.78 144.75 142.53 143.21 2,356,769 -0.32(-0.23%)
Apr 26, 2022 146.19 146.76 143.34 143.53 1,781,390 -3.80(-2.58%)
Apr 25, 2022 145.91 147.54 143.60 147.34 2,814,096 +0.02(+0.01%)
Apr 22, 2022 150.39 150.51 147.02 147.32 1,826,260 -3.71(-2.46%)
Apr 21, 2022 155.09 155.49 150.50 151.03 1,808,296 -2.84(-1.85%)
Apr 20, 2022 153.80 154.93 153.50 153.87 3,037,814 +1.03(+0.67%)
Apr 19, 2022 150.26 153.17 150.26 152.84 2,712,034 +2.69(+1.79%)
Apr 18, 2022 150.23 151.12 149.44 150.15 1,529,055 -0.39(-0.26%)
Apr 14, 2022 151.57 152.42 150.36 150.54 1,718,035 -0.62(-0.41%)
Apr 13, 2022 148.89 151.46 148.87 151.16 923,972 +2.68(+1.80%)
Apr 12, 2022 149.20 150.98 147.98 148.48 1,097,036 +0.64(+0.43%)
Apr 11, 2022 148.46 150.03 147.53 147.84 1,816,782 -0.97(-0.65%)
Apr 08, 2022 149.26 150.25 148.36 148.81 1,223,097 -0.46(-0.31%)
Apr 07, 2022 150.02 150.41 147.57 149.27 1,742,626 -0.74(-0.50%)
Apr 06, 2022 150.72 151.06 149.24 150.02 1,285,850 -1.40(-0.93%)
Apr 05, 2022 154.90 155.97 151.12 151.42 4,318,300 -3.46(-2.23%)
Apr 04, 2022 155.36 155.51 153.21 154.88 3,185,504 -0.21(-0.14%)
Apr 01, 2022 154.68 155.36 153.49 155.09 1,130,593 +1.25(+0.81%)
Mar 31, 2022 155.25 156.56 153.72 153.84 1,504,077 -1.68(-1.08%)
Mar 30, 2022 158.33 158.54 154.81 155.52 3,061,803 -2.75(-1.73%)
Mar 29, 2022 156.37 158.59 155.93 158.26 2,726,111 +3.20(+2.07%)
Mar 28, 2022 155.01 155.09 153.21 155.06 1,529,259 -0.35(-0.23%)
Mar 25, 2022 153.94 155.59 153.94 155.41 2,571,747 +1.44(+0.93%)
Mar 24, 2022 153.08 154.01 152.07 153.97 929,344 +1.35(+0.89%)
Mar 23, 2022 154.32 154.51 152.46 152.62 1,419,741 -2.19(-1.42%)
Mar 22, 2022 154.47 156.10 153.64 154.81 1,203,582 +1.00(+0.65%)
Mar 21, 2022 154.67 155.69 152.81 153.82 1,185,216 -0.35(-0.23%)
Mar 18, 2022 153.21 154.41 152.28 154.17 1,864,729 +0.54(+0.35%)
Mar 17, 2022 151.38 153.85 151.22 153.63 2,213,170 +1.36(+0.89%)
Mar 16, 2022 149.93 152.27 148.67 152.27 1,403,229 +3.37(+2.27%)
Mar 15, 2022 147.66 148.96 147.13 148.90 2,322,062 +1.16(+0.78%)
Mar 14, 2022 149.86 150.03 146.84 147.74 1,625,289 -1.49(-1.00%)
Mar 11, 2022 151.43 152.21 149.19 149.23 2,171,997 -1.47(-0.98%)
Mar 10, 2022 148.59 150.87 148.47 150.70 1,253,512 +0.31(+0.21%)
Mar 09, 2022 149.63 151.08 149.14 150.39 1,431,832 +2.89(+1.96%)
Mar 08, 2022 147.41 150.62 147.01 147.50 1,824,721 +0.66(+0.45%)
Mar 07, 2022 150.03 150.77 146.73 146.84 2,703,253 -3.07(-2.05%)
Mar 04, 2022 149.95 150.14 148.28 149.91 2,584,379 -1.54(-1.02%)
Mar 03, 2022 152.64 152.72 150.08 151.45 1,655,508 -0.53(-0.35%)
Mar 02, 2022 149.04 152.80 148.94 151.98 1,581,113 +3.94(+2.66%)
Mar 01, 2022 150.64 151.20 146.87 148.04 1,848,000 -2.77(-1.84%)
Feb 28, 2022 149.10 151.60 148.83 150.81 1,741,343 +0.34(+0.23%)
Feb 25, 2022 147.36 150.51 147.51 150.47 1,651,417 +3.63(+2.47%)
Feb 24, 2022 141.78 147.10 141.78 146.84 3,737,741 +2.14(+1.48%)
Feb 23, 2022 148.03 148.50 144.41 144.71 2,644,792 -2.09(-1.42%)
Feb 22, 2022 148.32 149.16 145.83 146.80 3,023,103 -1.99(-1.33%)
Feb 18, 2022 148.78 0 -0.85(-0.57%)
Feb 17, 2022 151.38 151.58 149.09 149.63 1,740,083 -2.69(-1.77%)
Feb 16, 2022 151.51 152.93 151.07 152.32 1,206,357 +0.57(+0.38%)
Feb 15, 2022 149.75 151.94 149.41 151.75 1,587,175 +3.37(+2.27%)
Feb 14, 2022 149.39 150.18 147.43 148.37 2,103,931 -0.67(-0.45%)
Feb 11, 2022 149.86 151.68 147.91 149.05 2,225,806 -0.61(-0.41%)
Feb 10, 2022 149.62 153.12 148.70 149.66 1,799,667 -1.83(-1.21%)
Feb 09, 2022 150.69 151.58 150.39 151.49 1,230,171 +1.82(+1.22%)
Feb 08, 2022 147.94 149.98 147.89 149.66 1,615,811 +2.05(+1.39%)
Feb 07, 2022 147.17 148.73 146.87 147.61 1,663,320 +0.38(+0.26%)
Feb 04, 2022 146.64 148.23 144.78 147.23 1,326,085 +0.39(+0.27%)
Feb 03, 2022 147.67 146.62 146.84 2,002,336 -2.13(-1.43%)
Feb 02, 2022 150.14 150.14 147.47 148.97 2,747,639 -0.92(-0.62%)
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.