Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 118.10 119.02 118.05 118.81 1,571,344 +0.48(+0.41%)
Sep 27, 2018 118.47 118.96 118.22 118.33 675,982 -0.05(-0.05%)
Sep 26, 2018 119.71 119.79 118.25 118.38 1,069,726 -1.22(-1.02%)
Sep 25, 2018 119.99 120.03 119.60 119.61 876,290 -0.04(-0.04%)
Sep 24, 2018 120.68 120.68 119.19 119.65 567,141 -0.89(-0.74%)
Sep 21, 2018 121.04 121.34 120.48 120.54 1,018,701 -0.40(-0.33%)
Sep 20, 2018 120.19 121.04 120.07 120.94 768,787 +1.19(+1.00%)
Sep 19, 2018 119.87 120.63 119.51 119.75 1,275,067 -0.12(-0.10%)
Sep 18, 2018 119.92 120.22 119.62 119.86 1,389,993 +0.07(+0.06%)
Sep 17, 2018 120.42 120.52 119.61 119.79 655,385 -0.64(-0.53%)
Sep 14, 2018 119.94 120.72 119.58 120.43 827,027 +0.57(+0.47%)
Sep 13, 2018 120.49 120.49 119.65 119.86 777,941 -0.09(-0.07%)
Sep 12, 2018 120.05 120.44 119.28 119.95 1,596,687 -0.20(-0.16%)
Sep 11, 2018 119.75 120.47 119.49 120.15 898,123 +0.02(+0.01%)
Sep 10, 2018 120.59 120.80 119.96 120.13 683,949 +0.00(+0.00%)
Sep 07, 2018 120.14 120.54 119.67 120.13 741,976 -0.38(-0.32%)
Sep 06, 2018 121.34 121.61 120.42 120.51 1,409,494 -0.66(-0.54%)
Sep 05, 2018 121.05 121.35 120.45 121.17 1,588,143 +0.05(+0.04%)
Sep 04, 2018 121.67 121.89 120.45 121.12 2,269,537 -0.70(-0.58%)
Aug 31, 2018 121.82 121.82 121.82 0 +0.20(+0.17%)
Aug 30, 2018 121.66 122.18 121.19 121.62 1,029,382 -0.22(-0.18%)
Aug 29, 2018 121.72 122.08 121.16 121.84 1,631,734 +0.17(+0.14%)
Aug 28, 2018 122.06 122.14 121.20 121.67 1,633,189 -0.08(-0.07%)
Aug 27, 2018 122.20 122.69 121.64 121.75 575,859 -0.04(-0.04%)
Aug 24, 2018 121.69 121.95 121.47 121.80 376,044 +0.37(+0.31%)
Aug 23, 2018 121.78 122.03 121.24 121.42 1,114,081 -0.61(-0.50%)
Aug 22, 2018 121.96 122.33 121.73 122.03 661,825 +0.05(+0.04%)
Aug 21, 2018 120.93 122.35 120.90 121.97 720,344 +1.34(+1.11%)
Aug 20, 2018 120.49 120.90 120.05 120.63 502,763 +0.35(+0.29%)
Aug 17, 2018 119.49 120.33 119.25 120.28 739,167 +0.61(+0.51%)
Aug 16, 2018 118.98 120.09 118.96 119.67 541,199 +1.05(+0.89%)
Aug 15, 2018 119.65 119.79 118.05 118.62 1,441,145 -1.34(-1.11%)
Aug 14, 2018 119.00 120.20 119.00 119.95 801,263 +1.12(+0.94%)
Aug 13, 2018 119.50 119.61 118.31 118.83 717,148 -0.54(-0.45%)
Aug 10, 2018 119.29 120.04 119.05 119.37 1,074,765 -0.54(-0.45%)
Aug 09, 2018 119.82 120.33 119.72 119.92 498,959 +0.11(+0.09%)
Aug 08, 2018 119.62 119.99 118.94 119.81 503,008 +0.24(+0.20%)
Aug 07, 2018 119.87 120.29 119.56 119.57 2,220,577 +0.10(+0.08%)
Aug 06, 2018 119.07 119.71 118.74 119.47 544,316 +0.37(+0.31%)
Aug 03, 2018 119.50 120.09 118.63 119.10 860,396 -0.21(-0.18%)
Aug 02, 2018 118.16 119.56 118.16 119.31 1,271,429 +0.50(+0.42%)
Aug 01, 2018 118.92 118.99 117.81 118.81 671,348 -0.16(-0.14%)
Jul 31, 2018 118.39 119.31 118.17 118.97 2,764,478 +0.81(+0.69%)
Jul 30, 2018 118.20 119.13 118.09 118.16 2,009,403 +0.03(+0.02%)
Jul 27, 2018 119.95 120.04 117.98 118.14 3,414,283 -1.66(-1.39%)
Jul 26, 2018 119.27 120.41 119.09 119.80 971,344 +0.90(+0.76%)
Jul 25, 2018 119.04 119.05 118.16 118.90 704,334 -0.20(-0.17%)
Jul 24, 2018 120.29 120.33 118.62 119.11 1,154,693 -0.68(-0.57%)
Jul 23, 2018 119.59 120.15 119.23 119.78 614,478 +0.17(+0.14%)
Jul 20, 2018 119.81 120.22 119.41 119.61 729,990 -0.43(-0.36%)
Jul 19, 2018 119.05 120.12 118.81 120.04 678,447 +0.86(+0.72%)
Jul 18, 2018 118.73 119.24 118.38 119.18 654,321 +0.41(+0.34%)
Jul 17, 2018 118.80 119.55 118.72 118.77 3,079,364 -0.04(-0.04%)
Jul 16, 2018 119.26 119.63 118.26 118.81 880,471 -0.43(-0.36%)
Jul 13, 2018 119.56 120.21 119.20 119.24 578,966 -0.29(-0.25%)
Jul 12, 2018 120.16 120.20 118.85 119.53 511,949 -0.04(-0.04%)
Jul 11, 2018 119.99 120.62 119.52 119.58 781,898 -1.03(-0.86%)
Jul 10, 2018 121.35 121.49 120.00 120.61 514,888 -0.48(-0.40%)
Jul 09, 2018 120.67 121.10 120.50 121.09 498,353 +0.92(+0.76%)
Jul 06, 2018 119.40 120.39 119.07 120.17 652,887 +0.84(+0.70%)
Jul 05, 2018 118.58 119.34 118.00 119.34 604,363 +1.34(+1.13%)
Jul 03, 2018 118.00 118.00 118.00 0 +0.44(+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.