Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.95 +1.17 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 153.66 154.18 150.38 151.66 2,971,569 -3.54(-2.28%)
Nov 29, 2021 157.98 158.26 154.36 155.21 1,450,500 -0.54(-0.35%)
Nov 26, 2021 157.33 157.45 152.98 155.74 1,827,503 -6.26(-3.86%)
Nov 24, 2021 161.11 162.34 160.73 162.00 973,176 -0.35(-0.22%)
Nov 23, 2021 161.94 162.96 161.11 162.35 2,080,275 +0.44(+0.27%)
Nov 22, 2021 161.95 164.07 161.47 161.91 1,605,521 +0.88(+0.55%)
Nov 19, 2021 161.11 161.95 160.35 161.04 1,361,695 -1.59(-0.98%)
Nov 18, 2021 163.66 162.70 162.11 162.62 1,607,910 -0.59(-0.36%)
Nov 17, 2021 164.29 164.43 162.41 163.21 3,572,665 -1.86(-1.13%)
Nov 16, 2021 164.70 165.54 164.12 165.07 1,839,554 -0.13(-0.08%)
Nov 15, 2021 165.86 166.11 164.56 165.20 1,251,370 -0.12(-0.07%)
Nov 12, 2021 165.97 166.04 164.89 165.33 1,263,151 -0.22(-0.13%)
Nov 11, 2021 164.64 166.35 164.15 165.54 1,493,734 +1.19(+0.72%)
Nov 10, 2021 165.23 164.35 1,886,926 -1.51(-0.91%)
Nov 09, 2021 166.64 166.75 165.07 165.87 1,594,480 -1.30(-0.78%)
Nov 08, 2021 168.05 168.41 166.66 167.17 1,254,673 +0.40(+0.24%)
Nov 05, 2021 165.42 167.59 165.34 166.77 1,706,849 +3.10(+1.89%)
Nov 04, 2021 165.23 165.84 162.96 163.67 1,276,119 -0.85(-0.52%)
Nov 03, 2021 161.68 165.58 161.31 164.52 2,080,504 +2.60(+1.61%)
Nov 02, 2021 161.38 162.59 160.31 161.93 1,355,169 +0.78(+0.48%)
Nov 01, 2021 158.04 161.41 159.11 161.15 1,310,380 +3.90(+2.48%)
Oct 29, 2021 157.39 158.08 156.35 157.25 880,435 -0.26(-0.17%)
Oct 28, 2021 155.57 157.65 155.57 157.51 1,295,313 +2.54(+1.64%)
Oct 27, 2021 157.75 157.65 154.91 154.97 1,240,808 -3.17(-2.00%)
Oct 26, 2021 159.82 158.07 158.13 1,482,637 -1.37(-0.86%)
Oct 25, 2021 158.50 159.62 158.07 159.50 1,113,542 +1.50(+0.95%)
Oct 22, 2021 158.23 158.67 157.04 158.00 1,023,690 -0.23(-0.14%)
Oct 21, 2021 158.03 159.00 157.21 158.23 1,187,838 +0.01(+0.01%)
Oct 20, 2021 156.49 158.64 156.17 158.22 1,339,858 +1.47(+0.94%)
Oct 19, 2021 157.12 157.24 155.58 156.75 6,369,660 +0.22(+0.14%)
Oct 18, 2021 156.08 157.37 153.53 156.53 5,445,360 -0.12(-0.08%)
Oct 15, 2021 158.76 159.04 156.65 156.65 1,843,596 -0.35(-0.22%)
Oct 14, 2021 156.48 157.15 155.91 157.00 1,163,819 +1.94(+1.25%)
Oct 13, 2021 154.87 155.21 152.94 155.06 1,821,080 +0.25(+0.16%)
Oct 12, 2021 154.31 155.39 154.08 154.81 1,150,460 +0.53(+0.34%)
Oct 11, 2021 155.42 156.43 154.18 154.28 1,143,162 -0.82(-0.53%)
Oct 08, 2021 155.60 156.36 155.02 155.10 936,090 -0.39(-0.25%)
Oct 07, 2021 154.22 156.46 154.22 155.49 1,282,272 +2.05(+1.34%)
Oct 06, 2021 152.79 153.65 150.74 153.44 1,480,343 -0.95(-0.62%)
Oct 05, 2021 154.53 155.40 153.50 154.39 1,269,977 +0.40(+0.26%)
Oct 04, 2021 154.04 155.22 153.11 154.00 1,238,869 -0.20(-0.13%)
Oct 01, 2021 152.22 155.28 151.36 154.19 1,386,460 +2.76(+1.82%)
Sep 30, 2021 153.67 153.67 151.30 151.43 928,953 -1.62(-1.06%)
Sep 29, 2021 153.21 153.67 152.25 153.05 718,528 +0.31(+0.20%)
Sep 28, 2021 154.83 155.34 152.49 152.74 1,612,424 -2.30(-1.48%)
Sep 27, 2021 152.53 156.43 152.53 155.03 1,662,663 +3.01(+1.98%)
Sep 24, 2021 151.44 152.97 151.23 152.03 1,678,203 -0.25(-0.17%)
Sep 23, 2021 150.56 153.20 150.07 152.28 1,202,261 +2.76(+1.84%)
Sep 22, 2021 148.69 150.98 148.69 149.53 1,209,685 +2.06(+1.40%)
Sep 21, 2021 148.72 149.03 146.53 147.47 1,213,801 -0.36(-0.24%)
Sep 20, 2021 147.68 148.63 145.75 147.82 1,562,077 -2.95(-1.96%)
Sep 17, 2021 150.70 151.45 149.92 150.78 1,404,025 -0.13(-0.09%)
Sep 16, 2021 151.42 151.88 149.96 150.91 945,219 -0.79(-0.52%)
Sep 15, 2021 149.92 151.83 149.82 151.70 1,598,214 +1.79(+1.19%)
Sep 14, 2021 152.71 152.77 149.27 149.91 1,388,787 -2.21(-1.45%)
Sep 13, 2021 151.84 152.46 150.65 152.12 1,114,388 +1.38(+0.92%)
Sep 10, 2021 153.21 153.36 150.63 150.74 726,533 -1.57(-1.03%)
Sep 09, 2021 152.17 153.84 151.88 152.31 750,660 -0.22(-0.14%)
Sep 08, 2021 153.51 153.96 151.84 152.53 793,094 -1.54(-1.00%)
Sep 07, 2021 154.77 155.62 153.87 154.07 578,398 -0.82(-0.53%)
Sep 03, 2021 155.53 155.58 154.17 154.89 751,485 -0.71(-0.45%)
Sep 02, 2021 155.62 156.44 155.04 155.59 1,034,332 +0.68(+0.44%)
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.