Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

150.54 +0.59 (+0.39%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 128.89 130.89 128.80 130.19 2,472,408 +1.11(+0.86%)
Apr 27, 2023 127.77 130.46 127.05 129.08 2,021,885 +1.94(+1.53%)
Apr 26, 2023 127.88 128.73 126.71 127.14 2,211,478 -1.24(-0.96%)
Apr 25, 2023 130.45 130.45 128.29 128.38 1,865,328 -3.18(-2.42%)
Apr 24, 2023 131.80 132.50 131.04 131.56 2,120,800 -0.21(-0.16%)
Apr 21, 2023 132.18 132.18 130.66 131.76 1,408,607 -0.16(-0.13%)
Apr 20, 2023 132.10 132.77 131.43 131.93 1,466,453 -0.95(-0.71%)
Apr 19, 2023 131.61 133.31 131.29 132.87 1,783,974 +0.61(+0.46%)
Apr 18, 2023 133.59 133.59 131.40 132.26 2,019,573 -0.89(-0.67%)
Apr 17, 2023 131.71 133.24 131.40 133.15 2,054,219 +1.61(+1.22%)
Apr 14, 2023 133.22 133.80 130.65 131.54 1,373,097 -1.39(-1.05%)
Apr 13, 2023 131.85 133.32 131.29 132.93 1,209,331 +1.51(+1.15%)
Apr 12, 2023 133.74 133.86 131.21 131.42 1,343,592 -0.95(-0.71%)
Apr 11, 2023 132.03 133.13 131.73 132.37 1,187,002 +0.92(+0.70%)
Apr 10, 2023 129.93 131.67 129.81 131.45 1,398,685 +1.14(+0.88%)
Apr 06, 2023 130.03 130.80 129.50 130.31 1,520,048 +0.29(+0.22%)
Apr 05, 2023 130.11 130.63 129.26 130.02 985,025 -0.81(-0.62%)
Apr 04, 2023 133.62 133.88 129.97 130.83 1,918,719 -2.57(-1.93%)
Apr 03, 2023 133.96 134.64 132.20 133.40 1,895,761 -0.17(-0.12%)
Mar 31, 2023 132.18 133.70 132.18 133.56 2,783,324 +2.35(+1.79%)
Mar 30, 2023 132.84 133.05 130.74 131.22 1,606,713 -0.39(-0.30%)
Mar 29, 2023 131.68 131.78 130.57 131.61 1,629,173 +1.29(+0.99%)
Mar 28, 2023 129.77 131.00 129.45 130.32 1,076,310 +0.00(+0.00%)
Mar 27, 2023 130.70 131.14 129.56 130.32 1,742,818 +1.38(+1.07%)
Mar 24, 2023 126.06 129.27 125.41 128.94 1,719,815 +1.45(+1.14%)
Mar 23, 2023 129.36 130.73 126.38 127.48 1,873,446 -1.05(-0.82%)
Mar 22, 2023 132.55 132.84 128.48 128.53 2,038,797 -4.05(-3.06%)
Mar 21, 2023 132.38 133.64 132.04 132.58 1,316,537 +2.68(+2.06%)
Mar 20, 2023 129.75 131.84 129.59 129.91 1,673,566 +1.29(+1.00%)
Mar 17, 2023 131.09 131.40 128.06 128.62 2,496,202 -3.99(-3.01%)
Mar 16, 2023 129.62 133.87 128.21 132.60 2,943,398 +1.70(+1.30%)
Mar 15, 2023 129.89 131.09 128.39 130.91 2,250,974 -2.07(-1.56%)
Mar 14, 2023 135.09 135.66 131.75 132.98 1,398,257 +2.17(+1.66%)
Mar 13, 2023 130.78 133.42 129.09 130.81 3,435,761 -3.05(-2.27%)
Mar 10, 2023 136.54 136.86 132.18 133.85 3,228,617 -3.64(-2.64%)
Mar 09, 2023 141.82 141.91 137.32 137.49 1,933,211 -4.37(-3.08%)
Mar 08, 2023 142.12 142.59 140.76 141.86 890,700 +0.14(+0.10%)
Mar 07, 2023 143.31 143.66 141.45 141.73 885,617 -1.84(-1.28%)
Mar 06, 2023 145.97 146.18 142.97 143.57 884,965 -2.30(-1.58%)
Mar 03, 2023 144.69 146.28 143.75 145.87 2,461,388 +1.80(+1.25%)
Mar 02, 2023 143.11 144.35 142.26 144.06 1,125,605 +0.27(+0.19%)
Mar 01, 2023 144.19 144.66 142.97 143.79 1,390,547 -0.30(-0.21%)
Feb 28, 2023 144.16 145.44 144.01 144.09 1,134,414 -0.07(-0.05%)
Feb 27, 2023 144.95 145.76 143.71 144.16 993,244 +0.42(+0.29%)
Feb 24, 2023 143.34 144.01 142.63 143.74 874,497 -1.45(-1.00%)
Feb 23, 2023 145.47 145.91 143.49 145.20 612,041 +0.73(+0.50%)
Feb 22, 2023 144.18 145.37 143.84 144.47 392,281 +0.37(+0.26%)
Feb 21, 2023 146.65 146.95 143.85 144.10 1,061,177 -4.11(-2.77%)
Feb 17, 2023 147.44 148.47 146.74 148.21 927,254 +0.38(+0.26%)
Feb 16, 2023 147.56 149.21 146.64 147.84 1,748,065 -1.14(-0.77%)
Feb 15, 2023 146.63 149.10 146.22 148.98 1,313,693 +1.37(+0.93%)
Feb 14, 2023 147.44 148.76 146.06 147.61 577,820 -0.40(-0.27%)
Feb 13, 2023 146.50 148.08 145.63 148.01 717,255 +1.68(+1.15%)
Feb 10, 2023 145.51 146.56 145.04 146.33 1,687,859 +0.39(+0.27%)
Feb 09, 2023 149.47 149.61 145.52 145.94 1,144,890 -2.23(-1.50%)
Feb 08, 2023 149.70 149.84 147.77 148.18 309,468 -2.11(-1.41%)
Feb 07, 2023 149.10 150.75 147.82 150.29 881,673 +0.78(+0.53%)
Feb 06, 2023 150.99 151.22 148.80 149.50 715,753 -2.11(-1.39%)
Feb 03, 2023 151.15 152.87 150.55 151.62 1,928,248 -0.58(-0.38%)
Feb 02, 2023 150.52 152.71 150.00 152.20 912,058 +2.99(+2.00%)
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.