Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.25 41.61 41.07 41.61 1,252,498 +0.36(+0.87%)
Aug 30, 2004 41.55 41.61 41.20 41.25 1,271,257 -0.40(-0.97%)
Aug 27, 2004 41.44 41.72 41.40 41.66 645,407 +0.35(+0.84%)
Aug 26, 2004 41.41 41.51 41.29 41.31 620,661 -0.13(-0.31%)
Aug 25, 2004 41.26 41.53 40.96 41.44 1,071,688 +0.28(+0.68%)
Aug 24, 2004 41.21 41.34 40.99 41.16 886,487 +0.08(+0.20%)
Aug 23, 2004 41.39 41.48 40.96 41.08 972,701 -0.15(-0.36%)
Aug 20, 2004 40.64 41.35 40.58 41.23 911,234 +0.68(+1.67%)
Aug 19, 2004 40.78 40.93 40.49 40.55 669,755 -0.39(-0.95%)
Aug 18, 2004 40.04 40.94 40.00 40.94 1,333,523 +0.71(+1.78%)
Aug 17, 2004 40.39 40.46 40.12 40.22 949,152 +0.14(+0.34%)
Aug 16, 2004 39.52 40.17 39.52 40.09 771,136 +0.63(+1.59%)
Aug 13, 2004 39.45 39.66 39.23 39.46 332,083 +0.05(+0.12%)
Aug 12, 2004 39.66 39.75 39.26 39.41 866,929 -0.54(-1.34%)
Aug 11, 2004 39.74 40.06 39.36 39.95 1,083,263 -0.05(-0.13%)
Aug 10, 2004 39.43 40.17 39.43 40.00 2,104,260 +0.62(+1.56%)
Aug 09, 2004 39.47 39.61 39.26 39.38 443,044 -0.12(-0.29%)
Aug 06, 2004 39.28 39.93 39.28 39.50 1,632,478 -0.59(-1.47%)
Aug 05, 2004 40.86 40.86 40.04 40.09 1,395,788 -0.72(-1.76%)
Aug 04, 2004 40.64 41.13 40.36 40.80 630,240 +0.03(+0.07%)
Aug 03, 2004 41.09 41.16 40.78 40.78 573,562 -0.51(-1.24%)
Aug 02, 2004 40.98 41.29 40.67 41.29 1,228,150 +0.17(+0.42%)
Jul 30, 2004 41.04 41.25 40.91 41.11 1,836,039 -0.05(-0.13%)
Jul 29, 2004 40.83 41.17 40.71 41.17 777,123 +0.42(+1.03%)
Jul 28, 2004 40.61 40.91 40.16 40.75 1,992,501 -0.04(-0.10%)
Jul 27, 2004 40.19 40.82 40.19 40.79 952,744 +0.68(+1.69%)
Jul 26, 2004 40.46 40.61 39.89 40.11 869,723 -0.33(-0.81%)
Jul 23, 2004 40.76 40.84 40.41 40.44 1,676,782 -0.45(-1.10%)
Jul 22, 2004 40.96 41.13 40.40 40.89 1,643,255 -0.14(-0.34%)
Jul 21, 2004 42.17 42.20 41.03 41.03 1,411,754 -1.09(-2.59%)
Jul 20, 2004 41.49 42.12 41.49 42.12 342,461 +0.58(+1.40%)
Jul 19, 2004 41.40 41.65 41.19 41.54 1,034,168 +0.17(+0.41%)
Jul 16, 2004 41.88 41.92 41.28 41.37 927,598 -0.28(-0.68%)
Jul 15, 2004 41.61 41.95 41.60 41.65 1,047,739 +0.13(+0.30%)
Jul 14, 2004 41.44 42.01 41.44 41.53 465,795 -0.18(-0.43%)
Jul 13, 2004 41.74 41.91 41.71 41.71 1,096,035 +0.02(+0.04%)
Jul 12, 2004 41.66 41.90 41.37 41.69 573,562 -0.03(-0.07%)
Jul 09, 2004 41.60 41.74 41.46 41.72 970,705 +0.21(+0.49%)
Jul 08, 2004 42.12 42.24 41.44 41.51 500,520 -0.72(-1.70%)
Jul 07, 2004 42.27 42.50 42.18 42.23 801,870 -0.03(-0.08%)
Jul 06, 2004 42.59 42.64 42.12 42.27 1,502,758 -0.47(-1.11%)
Jul 02, 2004 42.71 42.77 42.45 42.74 630,639 +0.09(+0.20%)
Jul 01, 2004 43.21 43.23 42.54 42.65 2,006,471 -0.51(-1.19%)
Jun 30, 2004 42.93 43.17 42.83 43.17 1,087,254 +0.31(+0.72%)
Jun 29, 2004 42.67 43.05 42.67 42.86 957,933 +0.25(+0.58%)
Jun 28, 2004 42.69 42.90 42.53 42.61 526,464 -0.01(-0.01%)
Jun 25, 2004 42.12 42.62 42.12 42.62 541,631 +0.28(+0.65%)
Jun 24, 2004 42.52 42.67 42.29 42.34 594,317 -0.13(-0.30%)
Jun 23, 2004 41.80 42.56 41.76 42.47 348,049 +0.63(+1.50%)
Jun 22, 2004 41.66 41.90 41.29 41.84 862,140 +0.20(+0.49%)
Jun 21, 2004 41.73 41.94 41.55 41.64 438,254 -0.03(-0.08%)
Jun 18, 2004 41.51 41.84 41.46 41.67 894,470 +0.13(+0.31%)
Jun 17, 2004 41.49 41.71 41.21 41.54 240,281 +0.00(+0.00%)
Jun 16, 2004 41.39 41.57 41.29 41.54 407,520 +0.15(+0.36%)
Jun 15, 2004 40.99 41.57 40.93 41.39 490,541 +0.69(+1.71%)
Jun 14, 2004 41.33 41.44 40.65 40.70 439,451 -0.83(-2.01%)
Jun 10, 2004 41.54 41.63 41.38 41.53 420,293 +0.17(+0.40%)
Jun 09, 2004 41.94 42.08 41.34 41.36 648,201 -0.62(-1.49%)
Jun 08, 2004 41.88 42.03 41.84 41.99 1,428,119 +0.02(+0.04%)
Jun 07, 2004 41.44 42.02 41.27 41.97 473,777 +0.80(+1.93%)
Jun 04, 2004 41.14 41.44 40.94 41.17 302,148 +0.42(+1.04%)
Jun 03, 2004 41.34 41.34 40.75 40.75 1,492,380 -0.80(-1.93%)
Jun 02, 2004 41.66 41.70 41.31 41.55 409,915 +0.01(+0.03%)
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.