Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.65 -0.44 (-0.29%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.91 70.26 69.43 69.43 1,528,891 -0.82(-1.17%)
May 30, 2013 70.01 70.46 69.95 70.25 1,506,633 +0.44(+0.63%)
May 29, 2013 70.13 70.29 69.23 69.81 1,408,747 -0.72(-1.03%)
May 28, 2013 70.67 71.28 70.05 70.54 1,643,151 +0.83(+1.19%)
May 24, 2013 69.35 69.75 68.92 69.71 1,467,921 +0.05(+0.07%)
May 23, 2013 68.98 69.70 68.81 69.66 1,865,413 +0.00(+0.00%)
May 22, 2013 71.02 71.65 69.27 69.66 2,070,925 -1.20(-1.69%)
May 21, 2013 70.88 71.06 70.63 70.86 462,331 -0.02(-0.03%)
May 20, 2013 70.39 71.10 70.39 70.88 3,425,960 +0.35(+0.50%)
May 17, 2013 70.12 70.59 70.11 70.53 1,197,379 +0.70(+1.00%)
May 16, 2013 69.95 70.25 69.65 69.83 1,932,245 -0.23(-0.32%)
May 15, 2013 69.70 70.34 69.56 70.05 1,334,083 +1.01(+1.47%)
May 13, 2013 69.18 69.31 68.90 69.04 1,282,358 -0.25(-0.36%)
May 10, 2013 68.95 69.31 68.87 69.29 645,094 +0.41(+0.60%)
May 09, 2013 69.14 69.19 68.68 68.88 749,189 -0.29(-0.42%)
May 08, 2013 68.80 69.22 68.68 69.17 1,274,185 +0.18(+0.26%)
May 07, 2013 68.46 68.99 68.20 68.99 823,857 +0.63(+0.92%)
May 06, 2013 67.99 68.43 67.89 68.36 961,893 +0.46(+0.68%)
May 03, 2013 67.67 68.27 66.80 67.91 948,660 +1.10(+1.65%)
May 02, 2013 66.18 66.91 66.05 66.80 1,194,742 +1.03(+1.57%)
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.