Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

150.62 +0.67 (+0.45%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.50 40.97 39.92 40.79 3,791,006 +0.16(+0.39%)
Nov 27, 2009 40.22 41.20 40.11 40.64 1,871,632 -1.12(-2.68%)
Nov 25, 2009 41.99 42.09 41.67 41.76 1,888,286 -0.02(-0.05%)
Nov 24, 2009 41.93 42.01 41.26 41.78 1,763,540 -0.21(-0.50%)
Nov 23, 2009 41.88 42.60 41.74 41.99 1,587,965 +0.77(+1.87%)
Nov 20, 2009 40.97 41.37 40.90 41.22 1,509,767 -0.01(-0.03%)
Nov 19, 2009 41.89 42.00 40.91 41.23 1,817,236 -1.11(-2.61%)
Nov 18, 2009 42.29 42.40 41.90 42.34 1,749,307 +0.06(+0.14%)
Nov 17, 2009 42.10 42.45 41.89 42.28 1,458,972 +0.06(+0.14%)
Nov 16, 2009 41.47 42.56 41.42 42.22 2,433,636 +1.09(+2.65%)
Nov 13, 2009 40.79 41.31 40.37 41.12 2,205,856 +0.43(+1.05%)
Nov 12, 2009 41.51 41.89 40.56 40.70 2,083,456 -0.86(-2.08%)
Nov 11, 2009 41.50 41.98 41.21 41.56 2,766,620 +0.37(+0.89%)
Nov 10, 2009 41.34 41.70 40.88 41.19 3,781,581 -0.32(-0.78%)
Nov 09, 2009 40.97 41.57 40.97 41.52 2,826,186 +0.86(+2.13%)
Nov 06, 2009 40.26 40.99 40.11 40.65 2,007,618 +0.41(+1.01%)
Nov 05, 2009 39.89 40.74 39.74 40.25 2,140,364 +0.79(+2.00%)
Nov 04, 2009 40.36 40.55 39.46 39.46 3,749,223 -0.56(-1.39%)
Nov 03, 2009 39.19 40.06 39.09 40.01 4,421,250 +0.47(+1.20%)
Nov 02, 2009 39.81 40.24 38.82 39.54 3,748,097 -0.21(-0.53%)
Oct 30, 2009 40.76 40.76 39.42 39.75 4,652,511 -1.22(-2.97%)
Oct 29, 2009 40.41 41.14 40.36 40.97 3,819,381 +0.86(+2.16%)
Oct 28, 2009 41.22 41.46 39.90 40.10 3,249,380 -1.35(-3.26%)
Oct 27, 2009 41.85 42.15 41.35 41.46 2,465,839 -0.42(-1.01%)
Oct 26, 2009 42.37 43.03 41.58 41.88 3,534,428 -0.45(-1.07%)
Oct 23, 2009 42.49 43.31 42.21 42.33 4,003,516 -0.95(-2.19%)
Oct 22, 2009 42.61 43.41 42.06 43.28 2,938,505 +0.64(+1.50%)
Oct 21, 2009 43.07 43.96 42.52 42.64 3,170,790 -0.59(-1.36%)
Oct 20, 2009 42.94 43.29 42.94 43.22 1,876,685 -0.53(-1.20%)
Oct 19, 2009 43.49 44.02 43.20 43.75 1,281,154 +0.38(+0.87%)
Oct 16, 2009 43.68 43.72 43.05 43.37 1,564,993 -0.58(-1.32%)
Oct 15, 2009 43.73 44.03 43.55 43.95 1,554,029 -0.01(-0.02%)
Oct 14, 2009 43.73 44.07 43.43 43.96 2,610,508 +0.82(+1.90%)
Oct 13, 2009 43.23 43.34 42.70 43.14 3,077,290 -0.24(-0.55%)
Oct 12, 2009 43.68 43.76 43.15 43.38 761,376 -0.01(-0.02%)
Oct 09, 2009 42.88 43.40 42.84 43.39 1,737,711 +0.52(+1.21%)
Oct 08, 2009 42.75 43.25 42.55 42.87 1,605,058 +0.47(+1.12%)
Oct 07, 2009 42.24 42.56 42.15 42.40 1,022,603 +0.10(+0.23%)
Oct 06, 2009 41.97 42.66 41.81 42.30 2,968,088 +0.69(+1.66%)
Oct 05, 2009 41.03 41.70 40.90 41.61 2,173,393 +0.83(+2.03%)
Oct 02, 2009 40.62 41.20 40.35 40.78 1,751,783 -0.27(-0.66%)
Oct 01, 2009 42.28 43.22 41.02 41.05 3,209,319 -1.38(-3.24%)
Sep 30, 2009 43.19 43.21 42.00 42.43 2,207,459 -0.71(-1.66%)
Sep 29, 2009 43.40 43.65 43.02 43.14 1,056,090 -0.21(-0.49%)
Sep 28, 2009 42.43 43.47 42.38 43.35 1,088,039 +1.17(+2.78%)
Sep 25, 2009 42.28 42.58 41.97 42.18 1,710,729 -0.28(-0.66%)
Sep 24, 2009 43.42 43.64 42.09 42.46 1,564,494 -0.87(-2.01%)
Sep 23, 2009 43.94 44.28 43.28 43.33 1,425,207 -0.59(-1.35%)
Sep 22, 2009 43.72 44.03 43.50 43.92 2,206,764 +0.31(+0.71%)
Sep 21, 2009 43.52 43.76 43.25 43.61 1,659,686 -0.29(-0.65%)
Sep 18, 2009 44.00 44.13 43.42 43.90 736,973 -0.14(-0.32%)
Sep 17, 2009 43.85 44.40 43.46 44.04 892,413 +0.87(+2.01%)
Sep 16, 2009 43.12 43.97 43.03 43.17 968,213 +0.24(+0.57%)
Sep 15, 2009 42.41 43.00 42.23 42.93 1,268,789 +0.47(+1.12%)
Sep 14, 2009 41.57 44.58 41.53 42.46 1,647,056 +0.45(+1.07%)
Sep 11, 2009 41.97 42.37 41.73 42.00 944,311 +0.14(+0.34%)
Sep 10, 2009 41.34 42.00 40.94 41.86 1,301,864 +0.58(+1.40%)
Sep 09, 2009 40.65 41.61 40.49 41.28 1,407,022 +0.56(+1.37%)
Sep 08, 2009 40.58 40.73 40.19 40.73 1,166,985 +0.59(+1.48%)
Sep 04, 2009 39.65 40.22 39.33 40.13 1,114,535 +0.47(+1.18%)
Sep 03, 2009 39.40 39.71 38.92 39.67 1,828,398 +0.48(+1.23%)
Sep 02, 2009 39.29 39.55 39.12 39.19 1,434,998 -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.