Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

148.78 -2.32 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.67 103.26 102.33 102.79 1,368,108 +0.18(+0.18%)
Mar 30, 2017 101.67 102.77 101.58 102.61 1,535,445 +1.05(+1.04%)
Mar 29, 2017 101.11 101.69 100.77 101.56 433,070 +0.37(+0.37%)
Mar 28, 2017 99.89 101.29 99.69 101.18 625,089 +0.97(+0.97%)
Mar 27, 2017 98.88 100.42 98.53 100.21 845,402 +0.05(+0.05%)
Mar 24, 2017 100.56 101.02 99.74 100.16 737,936 -0.07(-0.07%)
Mar 23, 2017 99.48 100.89 99.22 100.23 1,518,866 +0.81(+0.82%)
Mar 22, 2017 99.41 99.78 98.55 99.41 1,456,341 -0.26(-0.26%)
Mar 21, 2017 103.08 103.14 99.61 99.67 1,350,000 -2.88(-2.81%)
Mar 20, 2017 103.12 103.29 102.34 102.55 832,459 -0.80(-0.77%)
Mar 17, 2017 102.93 103.53 102.40 103.35 585,522 +0.46(+0.45%)
Mar 16, 2017 102.91 103.30 102.61 102.89 695,686 +0.37(+0.36%)
Mar 15, 2017 101.62 102.79 101.42 102.52 1,425,442 +1.42(+1.41%)
Mar 14, 2017 101.05 101.30 100.20 101.09 1,380,528 -0.50(-0.49%)
Mar 13, 2017 101.12 102.02 101.06 101.60 1,189,510 +0.35(+0.34%)
Mar 10, 2017 101.84 101.84 100.44 101.25 2,661,070 +0.24(+0.24%)
Mar 09, 2017 101.58 102.09 100.82 101.01 2,815,235 -0.61(-0.60%)
Mar 08, 2017 102.94 103.21 101.54 101.61 907,229 -0.98(-0.95%)
Mar 07, 2017 103.09 103.34 102.51 102.59 657,359 -0.73(-0.70%)
Mar 06, 2017 103.36 103.51 102.75 103.32 969,007 -0.66(-0.63%)
Mar 03, 2017 104.19 104.68 103.45 103.98 977,485 -0.22(-0.21%)
Mar 02, 2017 105.70 105.70 104.08 104.20 1,503,275 -1.57(-1.48%)
Mar 01, 2017 105.08 106.09 105.02 105.77 2,395,297 +2.11(+2.03%)
Feb 28, 2017 104.87 104.91 103.59 103.66 2,588,442 -1.59(-1.52%)
Feb 27, 2017 104.39 105.30 104.12 105.25 988,662 +0.76(+0.73%)
Feb 24, 2017 103.90 104.55 103.69 104.49 1,520,342 -0.31(-0.30%)
Feb 23, 2017 105.67 105.67 104.02 104.80 1,372,322 -0.49(-0.47%)
Feb 22, 2017 105.45 105.58 104.94 105.30 717,465 -0.36(-0.34%)
Feb 21, 2017 105.09 105.72 105.05 105.66 624,585 +0.88(+0.84%)
Feb 17, 2017 104.79 104.79 104.79 0 -0.23(-0.22%)
Feb 16, 2017 105.30 105.42 104.34 105.02 1,021,393 -0.26(-0.25%)
Feb 15, 2017 104.48 105.41 104.18 105.28 859,415 +0.36(+0.34%)
Feb 14, 2017 104.19 104.99 103.85 104.92 787,384 +0.50(+0.48%)
Feb 13, 2017 104.62 105.00 104.23 104.42 1,221,628 +0.42(+0.40%)
Feb 10, 2017 103.74 104.21 103.39 104.01 702,897 +0.88(+0.86%)
Feb 09, 2017 102.06 103.32 102.06 103.12 709,896 +1.33(+1.30%)
Feb 08, 2017 102.04 100.96 101.80 959,199 -0.37(-0.37%)
Feb 07, 2017 102.83 103.19 101.83 102.17 1,069,994 -0.57(-0.56%)
Feb 06, 2017 103.23 103.55 102.52 102.74 1,500,397 -0.77(-0.74%)
Feb 03, 2017 102.76 103.63 102.47 103.51 1,358,854 +1.60(+1.57%)
Feb 02, 2017 102.31 102.56 101.66 101.91 1,068,612 -0.31(-0.31%)
Feb 01, 2017 103.01 103.59 101.88 102.22 2,451,564 +0.00(+0.00%)
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%)
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.