Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.54 -0.55 (-0.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.49 40.96 39.91 40.78 3,792,051 +0.16(+0.39%)
Nov 27, 2009 40.21 41.19 40.10 40.62 1,872,147 -1.12(-2.68%)
Nov 25, 2009 41.98 42.08 41.65 41.74 1,888,806 -0.02(-0.05%)
Nov 24, 2009 41.92 42.00 41.25 41.77 1,764,026 -0.21(-0.50%)
Nov 23, 2009 41.87 42.59 41.73 41.98 1,588,402 +0.77(+1.87%)
Nov 20, 2009 40.96 41.36 40.89 41.21 1,510,183 -0.01(-0.03%)
Nov 19, 2009 41.88 41.99 40.90 41.22 1,817,737 -1.10(-2.61%)
Nov 18, 2009 42.28 42.38 41.89 42.32 1,749,789 +0.06(+0.14%)
Nov 17, 2009 42.09 42.44 41.88 42.26 1,459,374 +0.06(+0.14%)
Nov 16, 2009 41.46 42.55 41.41 42.20 2,434,307 +1.09(+2.65%)
Nov 13, 2009 40.78 41.29 40.36 41.11 2,206,463 +0.43(+1.05%)
Nov 12, 2009 41.50 41.88 40.55 40.69 2,084,030 -0.86(-2.08%)
Nov 11, 2009 41.49 41.97 41.20 41.55 2,767,383 +0.37(+0.89%)
Nov 10, 2009 41.33 41.68 40.87 41.18 3,782,623 -0.32(-0.78%)
Nov 09, 2009 40.96 41.56 40.96 41.50 2,826,965 +0.86(+2.13%)
Nov 06, 2009 40.25 40.98 40.10 40.64 2,008,171 +0.41(+1.01%)
Nov 05, 2009 39.88 40.73 39.73 40.23 2,140,954 +0.79(+2.00%)
Nov 04, 2009 40.35 40.53 39.44 39.44 3,750,256 -0.56(-1.39%)
Nov 03, 2009 39.18 40.05 39.08 40.00 4,422,468 +0.47(+1.20%)
Nov 02, 2009 39.80 40.23 38.81 39.53 3,749,130 -0.21(-0.53%)
Oct 30, 2009 40.75 40.75 39.41 39.74 4,653,793 -1.22(-2.97%)
Oct 29, 2009 40.40 41.13 40.35 40.96 3,820,434 +0.86(+2.16%)
Oct 28, 2009 41.21 41.44 39.89 40.09 3,250,276 -1.35(-3.26%)
Oct 27, 2009 41.84 42.14 41.34 41.44 2,466,518 -0.42(-1.01%)
Oct 26, 2009 42.35 43.02 41.57 41.87 3,535,402 -0.45(-1.07%)
Oct 23, 2009 42.48 43.29 42.20 42.32 4,004,619 -0.95(-2.19%)
Oct 22, 2009 42.59 43.40 42.05 43.26 2,939,314 +0.64(+1.50%)
Oct 21, 2009 43.06 43.95 42.50 42.62 3,171,664 -0.59(-1.36%)
Oct 20, 2009 42.93 43.28 42.92 43.21 1,877,202 -0.53(-1.20%)
Oct 19, 2009 43.48 44.01 43.19 43.74 1,281,507 +0.38(+0.87%)
Oct 16, 2009 43.67 43.71 43.04 43.36 1,565,424 -0.58(-1.32%)
Oct 15, 2009 43.72 44.02 43.54 43.94 1,554,457 -0.01(-0.02%)
Oct 14, 2009 43.71 44.06 43.41 43.95 2,611,228 +0.82(+1.90%)
Oct 13, 2009 43.22 43.33 42.68 43.13 3,078,138 -0.24(-0.55%)
Oct 12, 2009 43.67 43.75 43.14 43.37 761,586 -0.01(-0.02%)
Oct 09, 2009 42.86 43.38 42.83 43.38 1,738,190 +0.52(+1.21%)
Oct 08, 2009 42.74 43.24 42.54 42.86 1,605,500 +0.47(+1.12%)
Oct 07, 2009 42.23 42.55 42.14 42.38 1,022,885 +0.10(+0.23%)
Oct 06, 2009 41.96 42.65 41.80 42.29 2,968,905 +0.69(+1.66%)
Oct 05, 2009 41.02 41.69 40.89 41.59 2,173,992 +0.83(+2.03%)
Oct 02, 2009 40.61 41.19 40.34 40.77 1,752,266 -0.27(-0.66%)
Oct 01, 2009 42.27 43.21 41.01 41.04 3,210,203 -1.38(-3.24%)
Sep 30, 2009 43.18 43.20 41.99 42.41 2,208,067 -0.71(-1.66%)
Sep 29, 2009 43.39 43.64 43.01 43.13 1,056,381 -0.21(-0.49%)
Sep 28, 2009 42.41 43.46 42.37 43.34 1,088,338 +1.17(+2.78%)
Sep 25, 2009 42.27 42.57 41.96 42.17 1,711,200 -0.28(-0.66%)
Sep 24, 2009 43.41 43.62 42.08 42.44 1,564,925 -0.87(-2.01%)
Sep 23, 2009 43.92 44.27 43.26 43.32 1,425,600 -0.59(-1.35%)
Sep 22, 2009 43.71 44.01 43.49 43.91 2,207,372 +0.31(+0.71%)
Sep 21, 2009 43.51 43.74 43.24 43.60 1,660,143 -0.29(-0.65%)
Sep 18, 2009 43.98 44.12 43.41 43.89 737,176 -0.14(-0.32%)
Sep 17, 2009 43.84 44.38 43.45 44.03 892,659 +0.87(+2.01%)
Sep 16, 2009 43.11 43.96 43.02 43.16 968,479 +0.24(+0.57%)
Sep 15, 2009 42.40 42.99 42.22 42.92 1,269,139 +0.47(+1.12%)
Sep 14, 2009 41.56 44.57 41.52 42.44 1,647,509 +0.45(+1.07%)
Sep 11, 2009 41.96 42.35 41.71 41.99 944,571 +0.14(+0.34%)
Sep 10, 2009 41.33 41.99 40.93 41.85 1,302,222 +0.58(+1.40%)
Sep 09, 2009 40.64 41.60 40.47 41.27 1,407,410 +0.56(+1.37%)
Sep 08, 2009 40.57 40.72 40.18 40.72 1,167,307 +0.59(+1.48%)
Sep 04, 2009 39.64 40.20 39.32 40.12 1,114,842 +0.47(+1.18%)
Sep 03, 2009 39.38 39.70 38.91 39.66 1,828,902 +0.48(+1.23%)
Sep 02, 2009 39.28 39.54 39.11 39.17 1,435,394 -0.36(-0.91%)
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.