Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.54 -0.55 (-0.37%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 128.92 130.93 128.83 130.23 2,471,727 +1.11(+0.86%)
Apr 27, 2023 127.80 130.49 127.09 129.12 2,021,328 +1.94(+1.53%)
Apr 26, 2023 127.92 128.77 126.75 127.18 2,210,869 -1.24(-0.96%)
Apr 25, 2023 130.48 130.48 128.33 128.41 1,864,814 -3.18(-2.42%)
Apr 24, 2023 131.84 132.54 131.08 131.59 2,120,216 -0.21(-0.16%)
Apr 21, 2023 132.22 132.22 130.70 131.80 1,408,219 -0.17(-0.13%)
Apr 20, 2023 132.14 132.80 131.47 131.96 1,466,050 -0.95(-0.71%)
Apr 19, 2023 131.64 133.34 131.33 132.91 1,783,482 +0.62(+0.46%)
Apr 18, 2023 133.63 133.63 131.43 132.29 2,019,017 -0.89(-0.67%)
Apr 17, 2023 131.75 133.28 131.43 133.18 2,053,653 +1.61(+1.22%)
Apr 14, 2023 133.26 133.84 130.69 131.57 1,372,719 -1.39(-1.05%)
Apr 13, 2023 131.89 133.36 131.33 132.97 1,208,998 +1.51(+1.15%)
Apr 12, 2023 133.78 133.89 131.24 131.46 1,343,222 -0.94(-0.71%)
Apr 11, 2023 132.07 133.16 131.77 132.40 1,186,675 +0.92(+0.70%)
Apr 10, 2023 129.97 131.71 129.85 131.49 1,398,299 +1.14(+0.88%)
Apr 06, 2023 130.06 130.83 129.54 130.34 1,519,629 +0.29(+0.22%)
Apr 05, 2023 130.15 130.67 129.29 130.05 984,754 -0.81(-0.62%)
Apr 04, 2023 133.66 133.91 130.00 130.86 1,918,191 -2.57(-1.93%)
Apr 03, 2023 133.99 134.67 132.24 133.44 1,895,239 -0.17(-0.12%)
Mar 31, 2023 132.22 133.74 132.22 133.60 2,782,557 +2.35(+1.79%)
Mar 30, 2023 132.88 133.09 130.77 131.25 1,606,271 -0.39(-0.30%)
Mar 29, 2023 131.72 131.82 130.61 131.64 1,628,725 +1.29(+0.99%)
Mar 28, 2023 129.81 131.04 129.49 130.35 1,076,013 +0.00(+0.00%)
Mar 27, 2023 130.74 131.17 129.59 130.35 1,742,338 +1.38(+1.07%)
Mar 24, 2023 126.09 129.30 125.44 128.97 1,719,341 +1.45(+1.14%)
Mar 23, 2023 129.40 130.76 126.42 127.52 1,872,930 -1.05(-0.82%)
Mar 22, 2023 132.59 132.88 128.52 128.56 2,038,235 -4.05(-3.06%)
Mar 21, 2023 132.42 133.68 132.08 132.62 1,316,174 +2.68(+2.06%)
Mar 20, 2023 129.79 131.87 129.62 129.94 1,673,105 +1.29(+1.00%)
Mar 17, 2023 131.13 131.44 128.10 128.65 2,495,515 -3.99(-3.01%)
Mar 16, 2023 129.66 133.91 128.25 132.64 2,942,587 +1.70(+1.30%)
Mar 15, 2023 129.92 131.13 128.43 130.94 2,250,354 -2.08(-1.56%)
Mar 14, 2023 135.12 135.69 131.78 133.02 1,397,871 +2.17(+1.66%)
Mar 13, 2023 130.81 133.45 129.13 130.84 3,434,814 -3.05(-2.28%)
Mar 10, 2023 136.58 136.90 132.21 133.89 3,227,727 -3.64(-2.64%)
Mar 09, 2023 141.86 141.95 137.36 137.53 1,932,679 -4.38(-3.08%)
Mar 08, 2023 142.15 142.63 140.80 141.90 890,455 +0.14(+0.10%)
Mar 07, 2023 143.35 143.70 141.49 141.77 885,373 -1.84(-1.28%)
Mar 06, 2023 146.01 146.22 143.01 143.61 884,721 -2.30(-1.58%)
Mar 03, 2023 144.73 146.31 143.79 145.91 2,460,710 +1.80(+1.25%)
Mar 02, 2023 143.15 144.39 142.30 144.10 1,125,295 +0.27(+0.19%)
Mar 01, 2023 144.23 144.71 143.01 143.83 1,390,164 -0.30(-0.21%)
Feb 28, 2023 144.20 145.48 144.04 144.13 1,134,102 -0.07(-0.05%)
Feb 27, 2023 144.99 145.80 143.75 144.20 992,971 +0.42(+0.29%)
Feb 24, 2023 143.38 144.04 142.67 143.78 874,256 -1.46(-1.00%)
Feb 23, 2023 145.51 145.95 143.53 145.24 611,873 +0.73(+0.50%)
Feb 22, 2023 144.22 145.41 143.88 144.51 392,173 +0.37(+0.26%)
Feb 21, 2023 146.69 147.00 143.89 144.14 1,060,884 -4.11(-2.77%)
Feb 17, 2023 147.48 148.51 146.78 148.25 926,998 +0.38(+0.26%)
Feb 16, 2023 147.60 149.25 146.68 147.88 1,747,583 -1.14(-0.77%)
Feb 15, 2023 146.67 149.14 146.26 149.02 1,313,331 +1.37(+0.93%)
Feb 14, 2023 147.48 148.80 146.10 147.65 577,661 -0.40(-0.27%)
Feb 13, 2023 146.54 148.12 145.68 148.05 717,058 +1.68(+1.15%)
Feb 10, 2023 145.55 146.61 145.08 146.37 1,687,394 +0.39(+0.27%)
Feb 09, 2023 149.51 149.65 145.56 145.99 1,144,575 -2.23(-1.51%)
Feb 08, 2023 149.74 149.88 147.81 148.22 309,383 -2.11(-1.41%)
Feb 07, 2023 149.14 150.80 147.86 150.33 881,430 +0.79(+0.52%)
Feb 06, 2023 151.03 151.27 148.84 149.54 715,556 -2.11(-1.39%)
Feb 03, 2023 151.19 152.91 150.59 151.66 1,927,716 -0.58(-0.38%)
Feb 02, 2023 150.56 152.75 150.04 152.24 911,807 +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.