Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

150.51 +0.56 (+0.37%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.64 103.23 102.30 102.76 1,368,485 +0.18(+0.18%)
Mar 30, 2017 101.64 102.75 101.55 102.58 1,535,868 +1.05(+1.04%)
Mar 29, 2017 101.08 101.66 100.75 101.53 433,189 +0.37(+0.37%)
Mar 28, 2017 99.87 101.26 99.66 101.15 625,262 +0.97(+0.97%)
Mar 27, 2017 98.85 100.39 98.50 100.18 845,635 +0.05(+0.05%)
Mar 24, 2017 100.53 100.99 99.71 100.13 738,139 -0.07(-0.07%)
Mar 23, 2017 99.45 100.87 99.19 100.20 1,519,285 +0.81(+0.82%)
Mar 22, 2017 99.38 99.76 98.53 99.38 1,456,743 -0.26(-0.26%)
Mar 21, 2017 103.05 103.11 99.58 99.64 1,350,371 -2.88(-2.81%)
Mar 20, 2017 103.09 103.26 102.31 102.52 832,689 -0.80(-0.77%)
Mar 17, 2017 102.90 103.50 102.37 103.32 585,683 +0.46(+0.45%)
Mar 16, 2017 102.88 103.28 102.59 102.86 695,877 +0.37(+0.36%)
Mar 15, 2017 101.59 102.76 101.39 102.49 1,425,835 +1.42(+1.41%)
Mar 14, 2017 101.02 101.27 100.18 101.07 1,380,909 -0.50(-0.50%)
Mar 13, 2017 101.09 101.99 101.03 101.57 1,189,837 +0.35(+0.34%)
Mar 10, 2017 101.81 101.81 100.41 101.22 2,661,803 +0.24(+0.24%)
Mar 09, 2017 101.55 102.07 100.79 100.98 2,816,011 -0.61(-0.60%)
Mar 08, 2017 102.91 103.18 101.51 101.59 907,479 -0.98(-0.95%)
Mar 07, 2017 103.06 103.31 102.48 102.56 657,540 -0.73(-0.70%)
Mar 06, 2017 103.34 103.48 102.72 103.29 969,274 -0.66(-0.63%)
Mar 03, 2017 104.16 104.65 103.42 103.95 977,754 -0.22(-0.21%)
Mar 02, 2017 105.67 105.67 104.05 104.17 1,503,690 -1.57(-1.48%)
Mar 01, 2017 105.05 106.06 104.99 105.74 2,395,957 +2.11(+2.03%)
Feb 28, 2017 104.84 104.88 103.56 103.63 2,589,155 -1.59(-1.51%)
Feb 27, 2017 104.36 105.27 104.09 105.22 988,934 +0.76(+0.73%)
Feb 24, 2017 103.87 104.52 103.67 104.46 1,520,761 -0.31(-0.30%)
Feb 23, 2017 105.64 105.64 104.00 104.78 1,372,700 -0.49(-0.47%)
Feb 22, 2017 105.42 105.55 104.91 105.27 717,662 -0.36(-0.34%)
Feb 21, 2017 105.06 105.69 105.02 105.63 624,757 +0.88(+0.84%)
Feb 17, 2017 104.76 104.76 104.76 0 -0.23(-0.22%)
Feb 16, 2017 105.27 105.39 104.31 104.99 1,021,674 -0.26(-0.25%)
Feb 15, 2017 104.45 105.38 104.15 105.25 859,652 +0.36(+0.34%)
Feb 14, 2017 104.16 104.96 103.82 104.90 787,601 +0.50(+0.48%)
Feb 13, 2017 104.59 104.97 104.20 104.39 1,221,965 +0.42(+0.40%)
Feb 10, 2017 103.71 104.19 103.36 103.98 703,091 +0.88(+0.86%)
Feb 09, 2017 102.04 103.29 102.03 103.09 710,091 +1.33(+1.30%)
Feb 08, 2017 102.01 100.93 101.77 959,463 -0.37(-0.36%)
Feb 07, 2017 102.80 103.16 101.81 102.14 1,070,289 -0.57(-0.56%)
Feb 06, 2017 103.20 103.52 102.49 102.71 1,500,810 -0.77(-0.75%)
Feb 03, 2017 102.73 103.60 102.44 103.48 1,359,228 +1.60(+1.57%)
Feb 02, 2017 102.28 102.53 101.63 101.88 1,068,906 -0.31(-0.31%)
Feb 01, 2017 102.98 103.56 101.85 102.19 2,452,239 +0.00(+0.00%)
Jan 31, 2017 101.39 102.44 100.94 102.19 1,454,548 +0.45(+0.44%)
Jan 30, 2017 102.69 102.70 101.06 101.74 1,762,420 -1.58(-1.53%)
Jan 27, 2017 103.87 104.07 102.99 103.32 1,152,959 -0.52(-0.50%)
Jan 26, 2017 104.25 104.37 103.62 103.84 2,746,206 -0.35(-0.33%)
Jan 25, 2017 103.92 104.33 103.83 104.19 1,394,345 +1.10(+1.07%)
Jan 24, 2017 101.87 103.43 101.85 103.08 1,447,314 +1.61(+1.59%)
Jan 23, 2017 101.57 102.04 100.90 101.47 1,604,678 -0.36(-0.35%)
Jan 20, 2017 101.70 102.19 101.41 101.83 1,753,133 +0.52(+0.51%)
Jan 19, 2017 102.15 102.56 100.83 101.31 2,030,550 -0.81(-0.80%)
Jan 18, 2017 102.08 102.32 101.42 102.12 1,590,693 +0.36(+0.35%)
Jan 17, 2017 102.64 102.73 101.64 101.77 2,568,421 -1.35(-1.31%)
Jan 13, 2017 103.12 103.12 103.12 0 +0.66(+0.64%)
Jan 12, 2017 103.49 103.59 101.36 102.46 2,467,414 -1.18(-1.14%)
Jan 11, 2017 103.39 103.83 102.73 103.64 2,109,999 +0.36(+0.34%)
Jan 10, 2017 102.36 103.48 102.07 103.28 2,116,148 +1.17(+1.15%)
Jan 09, 2017 103.09 103.15 102.07 102.11 2,046,520 -1.30(-1.26%)
Jan 06, 2017 104.09 104.15 103.30 103.41 2,078,579 -0.35(-0.33%)
Jan 05, 2017 105.16 105.30 103.38 103.76 2,721,337 -1.59(-1.51%)
Jan 04, 2017 104.21 105.45 104.06 105.35 1,626,815 +1.64(+1.58%)
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.