Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.26 41.63 41.08 41.63 1,252,153 +0.36(+0.87%)
Aug 30, 2004 41.56 41.62 41.22 41.27 1,270,907 -0.40(-0.97%)
Aug 27, 2004 41.45 41.74 41.41 41.67 645,229 +0.35(+0.84%)
Aug 26, 2004 41.43 41.52 41.30 41.32 620,490 -0.13(-0.31%)
Aug 25, 2004 41.28 41.54 40.97 41.45 1,071,392 +0.28(+0.68%)
Aug 24, 2004 41.23 41.35 41.00 41.17 886,243 +0.08(+0.20%)
Aug 23, 2004 41.40 41.49 40.97 41.09 972,433 -0.15(-0.36%)
Aug 20, 2004 40.65 41.36 40.60 41.24 910,983 +0.68(+1.67%)
Aug 19, 2004 40.79 40.94 40.50 40.56 669,570 -0.39(-0.95%)
Aug 18, 2004 40.05 40.95 40.01 40.95 1,333,155 +0.71(+1.78%)
Aug 17, 2004 40.40 40.47 40.13 40.24 948,890 +0.14(+0.34%)
Aug 16, 2004 39.53 40.19 39.53 40.10 770,924 +0.63(+1.59%)
Aug 13, 2004 39.46 39.67 39.24 39.47 331,992 +0.05(+0.12%)
Aug 12, 2004 39.67 39.76 39.27 39.42 866,691 -0.54(-1.34%)
Aug 11, 2004 39.75 40.07 39.37 39.96 1,082,964 -0.05(-0.13%)
Aug 10, 2004 39.45 40.19 39.45 40.01 2,103,680 +0.62(+1.56%)
Aug 09, 2004 39.48 39.62 39.27 39.39 442,922 -0.12(-0.29%)
Aug 06, 2004 39.30 39.94 39.30 39.51 1,632,028 -0.59(-1.47%)
Aug 05, 2004 40.87 40.87 40.05 40.10 1,395,404 -0.72(-1.76%)
Aug 04, 2004 40.65 41.14 40.37 40.81 630,066 +0.03(+0.07%)
Aug 03, 2004 41.10 41.17 40.79 40.79 573,404 -0.51(-1.24%)
Aug 02, 2004 40.99 41.30 40.68 41.30 1,227,812 +0.17(+0.42%)
Jul 30, 2004 41.05 41.26 40.92 41.12 1,835,533 -0.05(-0.13%)
Jul 29, 2004 40.84 41.18 40.72 41.18 776,909 +0.42(+1.03%)
Jul 28, 2004 40.62 40.92 40.17 40.76 1,991,952 -0.04(-0.10%)
Jul 27, 2004 40.20 40.83 40.20 40.80 952,482 +0.68(+1.69%)
Jul 26, 2004 40.47 40.62 39.90 40.12 869,484 -0.33(-0.81%)
Jul 23, 2004 40.77 40.85 40.42 40.45 1,676,320 -0.45(-1.10%)
Jul 22, 2004 40.97 41.14 40.41 40.90 1,642,802 -0.14(-0.34%)
Jul 21, 2004 42.18 42.21 41.04 41.04 1,411,365 -1.09(-2.59%)
Jul 20, 2004 41.50 42.13 41.50 42.13 342,366 +0.58(+1.40%)
Jul 19, 2004 41.41 41.66 41.20 41.55 1,033,884 +0.17(+0.41%)
Jul 16, 2004 41.89 41.93 41.29 41.38 927,343 -0.28(-0.68%)
Jul 15, 2004 41.63 41.96 41.62 41.66 1,047,451 +0.13(+0.30%)
Jul 14, 2004 41.45 42.02 41.45 41.54 465,666 -0.18(-0.43%)
Jul 13, 2004 41.75 41.92 41.72 41.72 1,095,733 +0.02(+0.04%)
Jul 12, 2004 41.67 41.91 41.38 41.70 573,404 -0.03(-0.07%)
Jul 09, 2004 41.61 41.76 41.48 41.73 970,438 +0.21(+0.49%)
Jul 08, 2004 42.13 42.25 41.45 41.53 500,382 -0.72(-1.70%)
Jul 07, 2004 42.28 42.51 42.19 42.25 801,649 -0.03(-0.08%)
Jul 06, 2004 42.61 42.65 42.13 42.28 1,502,344 -0.47(-1.11%)
Jul 02, 2004 42.73 42.78 42.47 42.75 630,465 +0.09(+0.20%)
Jul 01, 2004 43.22 43.24 42.56 42.67 2,005,918 -0.51(-1.19%)
Jun 30, 2004 42.94 43.18 42.85 43.18 1,086,955 +0.31(+0.72%)
Jun 29, 2004 42.68 43.06 42.68 42.87 957,669 +0.25(+0.58%)
Jun 28, 2004 42.70 42.91 42.54 42.62 526,319 -0.01(-0.01%)
Jun 25, 2004 42.13 42.63 42.13 42.63 541,482 +0.28(+0.65%)
Jun 24, 2004 42.53 42.68 42.30 42.35 594,154 -0.13(-0.29%)
Jun 23, 2004 41.82 42.57 41.78 42.48 347,953 +0.63(+1.50%)
Jun 22, 2004 41.68 41.91 41.30 41.85 861,902 +0.20(+0.49%)
Jun 21, 2004 41.74 41.95 41.56 41.65 438,133 -0.03(-0.08%)
Jun 18, 2004 41.53 41.85 41.47 41.68 894,224 +0.13(+0.31%)
Jun 17, 2004 41.50 41.73 41.22 41.55 240,215 +0.00(+0.00%)
Jun 16, 2004 41.40 41.58 41.30 41.55 407,408 +0.15(+0.36%)
Jun 15, 2004 41.00 41.58 40.94 41.40 490,406 +0.69(+1.71%)
Jun 14, 2004 41.34 41.45 40.66 40.71 439,330 -0.83(-2.01%)
Jun 10, 2004 41.56 41.65 41.39 41.54 420,177 +0.17(+0.40%)
Jun 09, 2004 41.95 42.09 41.35 41.38 648,023 -0.62(-1.49%)
Jun 08, 2004 41.89 42.04 41.85 42.00 1,427,725 +0.02(+0.04%)
Jun 07, 2004 41.45 42.03 41.28 41.98 473,647 +0.80(+1.93%)
Jun 04, 2004 41.15 41.45 40.95 41.19 302,064 +0.42(+1.04%)
Jun 03, 2004 41.35 41.35 40.76 40.76 1,491,969 -0.80(-1.93%)
Jun 02, 2004 41.68 41.71 41.32 41.56 409,802 +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.