Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 118.06 118.98 118.02 118.78 1,571,777 +0.48(+0.41%)
Sep 27, 2018 118.44 118.93 118.19 118.30 676,168 -0.05(-0.05%)
Sep 26, 2018 119.68 119.76 118.22 118.35 1,070,021 -1.22(-1.02%)
Sep 25, 2018 119.95 120.00 119.56 119.57 876,532 -0.04(-0.04%)
Sep 24, 2018 120.65 120.65 119.15 119.62 567,297 -0.89(-0.74%)
Sep 21, 2018 121.00 121.31 120.44 120.51 1,018,981 -0.40(-0.33%)
Sep 20, 2018 120.16 121.00 120.03 120.91 768,999 +1.19(+1.00%)
Sep 19, 2018 119.84 120.60 119.47 119.72 1,275,418 -0.12(-0.10%)
Sep 18, 2018 119.88 120.19 119.59 119.83 1,390,376 +0.07(+0.06%)
Sep 17, 2018 120.38 120.49 119.58 119.76 655,565 -0.64(-0.53%)
Sep 14, 2018 119.90 120.69 119.55 120.40 827,255 +0.57(+0.47%)
Sep 13, 2018 120.45 120.45 119.62 119.83 778,156 -0.09(-0.07%)
Sep 12, 2018 120.02 120.41 119.24 119.92 1,597,127 -0.19(-0.16%)
Sep 11, 2018 119.72 120.44 119.46 120.11 898,370 +0.02(+0.01%)
Sep 10, 2018 120.56 120.77 119.93 120.10 684,138 +0.00(+0.00%)
Sep 07, 2018 120.11 120.51 119.64 120.10 742,181 -0.38(-0.32%)
Sep 06, 2018 121.31 121.58 120.39 120.48 1,409,883 -0.66(-0.54%)
Sep 05, 2018 121.01 121.32 120.42 121.14 1,588,581 +0.05(+0.04%)
Sep 04, 2018 121.64 121.86 120.42 121.08 2,270,162 -0.70(-0.58%)
Aug 31, 2018 121.79 121.79 121.79 0 +0.20(+0.17%)
Aug 30, 2018 121.63 122.14 121.16 121.58 1,029,666 -0.22(-0.18%)
Aug 29, 2018 121.68 122.05 121.13 121.81 1,632,183 +0.17(+0.14%)
Aug 28, 2018 122.03 122.11 121.17 121.64 1,633,638 -0.08(-0.07%)
Aug 27, 2018 122.16 122.66 121.60 121.72 576,018 -0.05(-0.04%)
Aug 24, 2018 121.66 121.92 121.43 121.76 376,147 +0.37(+0.31%)
Aug 23, 2018 121.74 121.99 121.21 121.39 1,114,388 -0.60(-0.50%)
Aug 22, 2018 121.93 122.30 121.70 121.99 662,007 +0.05(+0.04%)
Aug 21, 2018 120.90 122.31 120.86 121.94 720,542 +1.34(+1.11%)
Aug 20, 2018 120.45 120.86 120.02 120.60 502,901 +0.35(+0.29%)
Aug 17, 2018 119.46 120.30 119.22 120.25 739,371 +0.61(+0.51%)
Aug 16, 2018 118.95 120.06 118.92 119.64 541,348 +1.05(+0.89%)
Aug 15, 2018 119.62 119.76 118.02 118.58 1,441,542 -1.34(-1.11%)
Aug 14, 2018 118.97 120.17 118.97 119.92 801,484 +1.12(+0.94%)
Aug 13, 2018 119.47 119.57 118.27 118.80 717,346 -0.54(-0.45%)
Aug 10, 2018 119.26 120.01 119.01 119.34 1,075,061 -0.54(-0.45%)
Aug 09, 2018 119.79 120.30 119.69 119.88 499,096 +0.11(+0.09%)
Aug 08, 2018 119.59 119.95 118.91 119.78 503,146 +0.24(+0.20%)
Aug 07, 2018 119.84 120.26 119.53 119.54 2,221,189 +0.10(+0.08%)
Aug 06, 2018 119.04 119.68 118.71 119.44 544,466 +0.37(+0.31%)
Aug 03, 2018 119.47 120.06 118.59 119.06 860,633 -0.21(-0.18%)
Aug 02, 2018 118.13 119.53 118.13 119.28 1,271,779 +0.50(+0.42%)
Aug 01, 2018 118.89 118.96 117.78 118.78 671,533 -0.16(-0.13%)
Jul 31, 2018 118.35 119.28 118.14 118.94 2,765,240 +0.81(+0.69%)
Jul 30, 2018 118.17 119.10 118.06 118.13 2,009,957 +0.03(+0.02%)
Jul 27, 2018 119.92 120.01 117.94 118.10 3,415,224 -1.66(-1.39%)
Jul 26, 2018 119.23 120.37 119.06 119.77 971,612 +0.90(+0.76%)
Jul 25, 2018 119.00 119.02 118.13 118.87 704,528 -0.20(-0.17%)
Jul 24, 2018 120.26 120.30 118.59 119.07 1,155,012 -0.68(-0.57%)
Jul 23, 2018 119.56 120.11 119.20 119.75 614,648 +0.17(+0.14%)
Jul 20, 2018 119.78 120.19 119.38 119.58 730,191 -0.43(-0.36%)
Jul 19, 2018 119.02 120.09 118.78 120.01 678,634 +0.86(+0.72%)
Jul 18, 2018 118.70 119.21 118.34 119.15 654,501 +0.41(+0.35%)
Jul 17, 2018 118.76 119.52 118.69 118.74 3,080,213 -0.05(-0.04%)
Jul 16, 2018 119.23 119.60 118.23 118.78 880,714 -0.43(-0.36%)
Jul 13, 2018 119.53 120.18 119.17 119.21 579,126 -0.29(-0.25%)
Jul 12, 2018 120.12 120.17 118.82 119.50 512,090 -0.05(-0.04%)
Jul 11, 2018 119.95 120.59 119.48 119.55 782,114 -1.03(-0.86%)
Jul 10, 2018 121.32 121.46 119.97 120.58 515,030 -0.48(-0.40%)
Jul 09, 2018 120.63 121.07 120.46 121.06 498,490 +0.92(+0.76%)
Jul 06, 2018 119.37 120.36 119.04 120.14 653,067 +0.84(+0.70%)
Jul 05, 2018 118.55 119.31 117.97 119.31 604,530 +1.33(+1.13%)
Jul 03, 2018 117.97 117.97 117.97 0 +0.45(+0.38%)
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.