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 (%)
Jan 31, 2017 101.42 102.47 100.96 102.22 1,454,147 +0.45(+0.44%)
Jan 30, 2017 102.72 102.73 101.08 101.77 1,761,934 -1.58(-1.53%)
Jan 27, 2017 103.90 104.10 103.02 103.35 1,152,642 -0.52(-0.50%)
Jan 26, 2017 104.28 104.40 103.65 103.87 2,745,450 -0.35(-0.33%)
Jan 25, 2017 103.94 104.36 103.86 104.21 1,393,961 +1.10(+1.07%)
Jan 24, 2017 101.90 103.46 101.88 103.11 1,446,916 +1.61(+1.59%)
Jan 23, 2017 101.60 102.06 100.93 101.50 1,604,236 -0.36(-0.35%)
Jan 20, 2017 101.73 102.22 101.44 101.86 1,752,651 +0.52(+0.51%)
Jan 19, 2017 102.18 102.58 100.86 101.34 2,029,991 -0.81(-0.80%)
Jan 18, 2017 102.11 102.35 101.45 102.15 1,590,255 +0.35(+0.35%)
Jan 17, 2017 102.67 102.76 101.67 101.80 2,567,714 -1.35(-1.31%)
Jan 13, 2017 103.15 103.15 103.15 0 +0.66(+0.64%)
Jan 12, 2017 103.52 103.62 101.39 102.49 2,466,735 -1.18(-1.14%)
Jan 11, 2017 103.42 103.86 102.76 103.67 2,109,417 +0.36(+0.34%)
Jan 10, 2017 102.39 103.51 102.10 103.31 2,115,565 +1.17(+1.15%)
Jan 09, 2017 103.12 103.17 102.10 102.14 2,045,957 -1.30(-1.26%)
Jan 06, 2017 104.12 104.18 103.33 103.44 2,078,006 -0.35(-0.33%)
Jan 05, 2017 105.19 105.33 103.41 103.79 2,720,587 -1.59(-1.51%)
Jan 04, 2017 104.24 105.48 104.08 105.38 1,626,367 +1.64(+1.58%)
Jan 03, 2017 104.35 104.66 102.95 103.74 3,634,223 +0.64(+0.62%)
Dec 30, 2016 103.10 103.10 103.10 0 -0.41(-0.39%)
Dec 29, 2016 103.56 104.21 102.95 103.50 1,759,292 +0.09(+0.09%)
Dec 28, 2016 104.60 104.60 103.11 103.41 2,170,470 -0.96(-0.92%)
Dec 27, 2016 104.11 104.75 104.02 104.37 2,302,793 +0.46(+0.44%)
Dec 23, 2016 103.91 103.91 103.91 0 +0.31(+0.30%)
Dec 22, 2016 104.43 104.57 103.16 103.60 1,856,346 -0.70(-0.67%)
Dec 21, 2016 104.98 105.01 104.30 104.30 2,008,030 -0.61(-0.58%)
Dec 20, 2016 104.12 105.05 104.00 104.91 1,535,586 +1.07(+1.03%)
Dec 19, 2016 103.16 103.95 102.95 103.84 1,361,681 +0.79(+0.77%)
Dec 16, 2016 103.25 104.31 102.86 103.05 1,280,667 -0.24(-0.23%)
Dec 15, 2016 102.65 104.02 102.29 103.29 1,986,941 +0.86(+0.84%)
Dec 14, 2016 103.65 104.19 102.28 102.43 2,496,300 -1.52(-1.47%)
Dec 13, 2016 104.37 104.76 103.24 103.95 1,964,821 +0.00(+0.00%)
Dec 12, 2016 105.00 105.51 103.75 103.95 2,638,888 -1.13(-1.07%)
Dec 09, 2016 105.02 105.25 104.56 105.08 1,590,138 +0.36(+0.35%)
Dec 08, 2016 103.11 104.92 103.00 104.72 3,055,049 +1.70(+1.65%)
Dec 07, 2016 101.85 103.20 101.77 103.02 2,485,673 +1.17(+1.15%)
Dec 06, 2016 100.95 102.07 100.47 101.85 1,647,240 +1.08(+1.08%)
Dec 05, 2016 99.79 100.83 99.65 100.77 2,298,541 +1.84(+1.86%)
Dec 02, 2016 98.96 99.45 98.76 98.92 2,302,621 -0.09(-0.10%)
Dec 01, 2016 99.39 99.78 98.57 99.02 2,073,158 +0.08(+0.08%)
Nov 30, 2016 99.59 99.90 98.85 98.94 3,465,907 -0.01(-0.01%)
Nov 29, 2016 98.96 99.49 98.76 98.95 2,734,464 -0.03(-0.03%)
Nov 28, 2016 99.99 100.11 98.80 98.98 2,137,543 -1.11(-1.11%)
Nov 25, 2016 99.95 100.09 99.74 100.09 877,110 +0.31(+0.31%)
Nov 23, 2016 99.78 99.78 99.78 0 +0.56(+0.56%)
Nov 22, 2016 98.39 99.33 98.19 99.22 2,044,270 +1.20(+1.22%)
Nov 21, 2016 97.81 98.24 97.28 98.02 1,817,484 +0.53(+0.55%)
Nov 18, 2016 97.24 97.62 96.94 97.49 2,936,911 +0.53(+0.55%)
Nov 17, 2016 96.90 97.48 96.61 96.96 1,534,628 +0.44(+0.46%)
Nov 16, 2016 96.19 96.74 95.94 96.52 1,670,293 +0.10(+0.11%)
Nov 15, 2016 95.88 96.67 95.34 96.41 2,166,790 +0.35(+0.37%)
Nov 14, 2016 95.69 96.90 95.45 96.06 4,365,713 +1.53(+1.62%)
Nov 11, 2016 92.59 94.75 92.29 94.53 4,693,658 +2.24(+2.43%)
Nov 10, 2016 91.78 92.91 90.89 92.29 2,665,226 +1.71(+1.89%)
Nov 09, 2016 87.30 90.83 87.05 90.57 3,122,907 +2.77(+3.16%)
Nov 08, 2016 87.39 88.21 87.01 87.80 1,183,394 +0.16(+0.18%)
Nov 07, 2016 87.19 87.78 86.91 87.64 1,644,347 +2.02(+2.36%)
Nov 04, 2016 85.18 86.33 85.18 85.62 1,492,590 +0.44(+0.52%)
Nov 03, 2016 85.63 85.83 85.06 85.18 2,099,509 -0.17(-0.20%)
Nov 02, 2016 86.27 86.31 85.16 85.35 2,198,636 -1.01(-1.17%)
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.