Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 63.62 64.19 63.54 64.11 1,440,190 +0.44(+0.69%)
Jan 30, 2013 64.35 64.35 63.45 63.66 849,030 -0.73(-1.13%)
Jan 29, 2013 64.22 64.43 64.11 64.39 759,787 +0.14(+0.21%)
Jan 28, 2013 64.19 64.38 63.71 64.26 1,040,018 +0.23(+0.36%)
Jan 25, 2013 64.08 64.09 63.72 64.03 1,297,377 +0.24(+0.38%)
Jan 24, 2013 63.77 64.12 63.54 63.78 746,229 +0.10(+0.16%)
Jan 23, 2013 63.82 63.85 63.61 63.68 712,001 -0.16(-0.25%)
Jan 22, 2013 63.35 63.86 63.25 63.84 982,433 +0.52(+0.82%)
Jan 18, 2013 63.15 63.33 63.00 63.32 1,131,169 +0.18(+0.29%)
Jan 17, 2013 62.86 63.28 62.78 63.14 2,254,825 +0.58(+0.92%)
Jan 16, 2013 62.55 62.70 62.38 62.56 405,349 -0.12(-0.19%)
Jan 15, 2013 62.12 62.78 62.09 62.68 885,602 +0.17(+0.27%)
Jan 14, 2013 62.36 62.61 62.31 62.51 752,031 +0.01(+0.01%)
Jan 11, 2013 62.51 62.62 62.22 62.50 1,773,877 -0.10(-0.17%)
Jan 10, 2013 62.63 62.70 62.29 62.61 818,354 +0.18(+0.28%)
Jan 09, 2013 62.41 62.57 62.32 62.43 896,376 +0.18(+0.28%)
Jan 08, 2013 62.26 62.37 61.97 62.25 988,238 -0.05(-0.08%)
Jan 07, 2013 62.40 62.45 62.13 62.30 1,242,017 -0.31(-0.50%)
Jan 04, 2013 62.47 62.80 62.28 62.61 997,285 +0.38(+0.60%)
Jan 03, 2013 62.40 62.66 62.06 62.24 1,283,075 -0.15(-0.24%)
Jan 02, 2013 61.94 62.39 60.50 62.39 3,963,060 +1.89(+3.13%)
Dec 31, 2012 59.39 60.60 59.18 60.50 2,134,839 +1.23(+2.07%)
Dec 28, 2012 59.43 59.89 59.27 59.27 1,335,943 -0.46(-0.76%)
Dec 27, 2012 59.89 59.96 58.99 59.73 1,652,238 -0.06(-0.09%)
Dec 26, 2012 60.31 60.34 59.78 59.79 1,350,672 -0.32(-0.53%)
Dec 24, 2012 60.28 60.32 60.02 60.11 595,836 -0.33(-0.54%)
Dec 21, 2012 59.84 60.44 59.67 60.44 2,681,465 -0.23(-0.38%)
Dec 20, 2012 60.37 60.74 60.19 60.67 2,868,734 +0.35(+0.58%)
Dec 19, 2012 60.29 60.61 60.07 60.32 1,874,650 +0.14(+0.23%)
Dec 18, 2012 59.68 60.21 59.38 60.18 1,460,108 +0.78(+1.31%)
Dec 17, 2012 58.76 59.40 58.65 59.40 1,228,309 +0.82(+1.39%)
Dec 14, 2012 58.43 58.82 58.37 58.58 2,041,518 +0.05(+0.08%)
Dec 13, 2012 58.90 59.03 58.33 58.53 1,934,122 -0.36(-0.61%)
Dec 12, 2012 59.39 59.46 58.79 58.89 3,060,652 -0.28(-0.47%)
Dec 11, 2012 59.03 59.29 58.87 59.17 1,792,221 +0.52(+0.88%)
Dec 10, 2012 58.45 58.67 58.38 58.65 831,682 +0.29(+0.49%)
Dec 07, 2012 58.60 58.63 58.13 58.37 976,451 +0.05(+0.08%)
Dec 06, 2012 58.12 58.40 58.01 58.32 1,219,125 +0.13(+0.22%)
Dec 05, 2012 58.47 58.52 57.80 58.19 1,011,429 -0.02(-0.04%)
Dec 04, 2012 58.05 58.30 57.76 58.22 1,765,030 +0.17(+0.29%)
Nov 30, 2012 58.17 58.19 57.84 58.05 1,844,471 +0.01(+0.01%)
Nov 29, 2012 57.87 58.14 57.65 58.04 2,058,055 +0.67(+1.16%)
Nov 28, 2012 56.67 57.38 56.23 57.38 1,934,345 +0.44(+0.77%)
Nov 27, 2012 57.00 57.35 56.89 56.94 2,069,593 -0.08(-0.14%)
Nov 26, 2012 56.64 57.02 56.59 57.02 704,910 +0.16(+0.28%)
Nov 23, 2012 56.41 56.86 56.38 56.86 482,099 +0.63(+1.11%)
Nov 21, 2012 56.04 56.26 55.85 56.23 658,643 +0.29(+0.51%)
Nov 20, 2012 55.83 56.04 55.51 55.95 1,320,255 +0.04(+0.07%)
Nov 19, 2012 55.35 55.92 55.25 55.91 1,759,976 +1.17(+2.14%)
Nov 16, 2012 54.24 54.83 53.80 54.73 3,651,255 +0.48(+0.89%)
Nov 15, 2012 54.39 54.69 53.93 54.25 1,285,642 -0.31(-0.57%)
Nov 14, 2012 55.67 55.77 54.39 54.56 1,231,215 -1.05(-1.88%)
Nov 13, 2012 55.71 56.20 55.54 55.61 2,000,150 -0.38(-0.68%)
Nov 12, 2012 56.31 56.32 55.90 55.99 1,322,623 -0.17(-0.30%)
Nov 09, 2012 55.84 56.60 55.77 56.15 1,464,557 +0.08(+0.14%)
Nov 08, 2012 56.79 57.04 56.07 56.08 903,697 -0.78(-1.37%)
Nov 07, 2012 57.72 57.80 56.65 56.85 1,514,975 -1.65(-2.82%)
Nov 06, 2012 58.22 58.64 57.97 58.50 765,095 +0.53(+0.92%)
Nov 05, 2012 57.69 58.08 57.50 57.97 1,630,645 +0.25(+0.44%)
Nov 02, 2012 58.75 58.80 57.69 57.72 805,880 -0.80(-1.37%)
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.