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 (%)
May 31, 2013 69.89 70.24 69.42 69.42 1,529,312 -0.82(-1.17%)
May 30, 2013 69.99 70.44 69.93 70.24 1,507,048 +0.44(+0.63%)
May 29, 2013 70.11 70.27 69.21 69.79 1,409,135 -0.72(-1.03%)
May 28, 2013 70.65 71.26 70.03 70.52 1,643,604 +0.83(+1.19%)
May 24, 2013 69.33 69.73 68.90 69.69 1,468,326 +0.05(+0.07%)
May 23, 2013 68.96 69.68 68.79 69.64 1,865,927 +0.00(+0.00%)
May 22, 2013 71.00 71.63 69.25 69.64 2,071,496 -1.20(-1.69%)
May 21, 2013 70.86 71.04 70.61 70.84 462,459 -0.02(-0.03%)
May 20, 2013 70.37 71.08 70.37 70.86 3,426,904 +0.35(+0.50%)
May 17, 2013 70.10 70.57 70.09 70.51 1,197,709 +0.70(+1.00%)
May 16, 2013 69.93 70.23 69.63 69.81 1,932,777 -0.23(-0.32%)
May 15, 2013 69.68 70.32 69.54 70.03 1,334,451 +1.01(+1.47%)
May 13, 2013 69.16 69.29 68.88 69.02 1,282,711 -0.25(-0.36%)
May 10, 2013 68.93 69.29 68.85 69.27 645,271 +0.41(+0.60%)
May 09, 2013 69.13 69.17 68.66 68.86 749,396 -0.29(-0.42%)
May 08, 2013 68.78 69.20 68.66 69.15 1,274,537 +0.18(+0.26%)
May 07, 2013 68.44 68.97 68.18 68.97 824,084 +0.63(+0.92%)
May 06, 2013 67.97 68.41 67.87 68.35 962,158 +0.46(+0.68%)
May 03, 2013 67.65 68.25 66.79 67.89 948,922 +1.10(+1.65%)
May 02, 2013 66.17 66.90 66.03 66.79 1,195,071 +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.