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 (%)
Jul 30, 2004 41.05 41.26 40.92 41.12 1,835,533 -0.05(-0.13%)
Jul 29, 2004 40.84 41.18 40.72 41.18 776,909 +0.42(+1.03%)
Jul 28, 2004 40.62 40.92 40.17 40.76 1,991,952 -0.04(-0.10%)
Jul 27, 2004 40.20 40.83 40.20 40.80 952,482 +0.68(+1.69%)
Jul 26, 2004 40.47 40.62 39.90 40.12 869,484 -0.33(-0.81%)
Jul 23, 2004 40.77 40.85 40.42 40.45 1,676,320 -0.45(-1.10%)
Jul 22, 2004 40.97 41.14 40.41 40.90 1,642,802 -0.14(-0.34%)
Jul 21, 2004 42.18 42.21 41.04 41.04 1,411,365 -1.09(-2.59%)
Jul 20, 2004 41.50 42.13 41.50 42.13 342,366 +0.58(+1.40%)
Jul 19, 2004 41.41 41.66 41.20 41.55 1,033,884 +0.17(+0.41%)
Jul 16, 2004 41.89 41.93 41.29 41.38 927,343 -0.28(-0.68%)
Jul 15, 2004 41.63 41.96 41.62 41.66 1,047,451 +0.13(+0.30%)
Jul 14, 2004 41.45 42.02 41.45 41.54 465,666 -0.18(-0.43%)
Jul 13, 2004 41.75 41.92 41.72 41.72 1,095,733 +0.02(+0.04%)
Jul 12, 2004 41.67 41.91 41.38 41.70 573,404 -0.03(-0.07%)
Jul 09, 2004 41.61 41.76 41.48 41.73 970,438 +0.21(+0.49%)
Jul 08, 2004 42.13 42.25 41.45 41.53 500,382 -0.72(-1.70%)
Jul 07, 2004 42.28 42.51 42.19 42.25 801,649 -0.03(-0.08%)
Jul 06, 2004 42.61 42.65 42.13 42.28 1,502,344 -0.47(-1.11%)
Jul 02, 2004 42.73 42.78 42.47 42.75 630,465 +0.09(+0.20%)
Jul 01, 2004 43.22 43.24 42.56 42.67 2,005,918 -0.51(-1.19%)
Jun 30, 2004 42.94 43.18 42.85 43.18 1,086,955 +0.31(+0.72%)
Jun 29, 2004 42.68 43.06 42.68 42.87 957,669 +0.25(+0.58%)
Jun 28, 2004 42.70 42.91 42.54 42.62 526,319 -0.01(-0.01%)
Jun 25, 2004 42.13 42.63 42.13 42.63 541,482 +0.28(+0.65%)
Jun 24, 2004 42.53 42.68 42.30 42.35 594,154 -0.13(-0.29%)
Jun 23, 2004 41.82 42.57 41.78 42.48 347,953 +0.63(+1.50%)
Jun 22, 2004 41.68 41.91 41.30 41.85 861,902 +0.20(+0.49%)
Jun 21, 2004 41.74 41.95 41.56 41.65 438,133 -0.03(-0.08%)
Jun 18, 2004 41.53 41.85 41.47 41.68 894,224 +0.13(+0.31%)
Jun 17, 2004 41.50 41.73 41.22 41.55 240,215 +0.00(+0.00%)
Jun 16, 2004 41.40 41.58 41.30 41.55 407,408 +0.15(+0.36%)
Jun 15, 2004 41.00 41.58 40.94 41.40 490,406 +0.69(+1.71%)
Jun 14, 2004 41.34 41.45 40.66 40.71 439,330 -0.83(-2.01%)
Jun 10, 2004 41.56 41.65 41.39 41.54 420,177 +0.17(+0.40%)
Jun 09, 2004 41.95 42.09 41.35 41.38 648,023 -0.62(-1.49%)
Jun 08, 2004 41.89 42.04 41.85 42.00 1,427,725 +0.02(+0.04%)
Jun 07, 2004 41.45 42.03 41.28 41.98 473,647 +0.80(+1.93%)
Jun 04, 2004 41.15 41.45 40.95 41.19 302,064 +0.42(+1.04%)
Jun 03, 2004 41.35 41.35 40.76 40.76 1,491,969 -0.80(-1.93%)
Jun 02, 2004 41.68 41.71 41.32 41.56 409,802 +0.01(+0.03%)
Jun 01, 2004 41.14 41.55 41.04 41.55 621,687 +0.31(+0.75%)
May 28, 2004 41.12 41.44 41.04 41.24 364,712 +0.14(+0.34%)
May 27, 2004 41.14 41.46 40.87 41.10 1,725,401 +0.02(+0.04%)
May 26, 2004 40.89 41.09 40.65 41.09 903,800 +0.19(+0.46%)
May 25, 2004 40.03 41.01 39.97 40.90 1,187,510 +0.83(+2.06%)
May 24, 2004 40.03 40.12 39.71 40.07 642,436 +0.52(+1.31%)
May 21, 2004 39.26 39.68 39.24 39.56 810,028 +0.38(+0.97%)
May 20, 2004 39.22 39.34 38.96 39.18 537,093 +0.12(+0.30%)
May 19, 2004 39.67 40.05 39.00 39.06 614,903 -0.24(-0.62%)
May 18, 2004 38.87 39.32 38.87 39.30 373,890 +0.46(+1.18%)
May 17, 2004 38.53 39.15 38.41 38.84 706,281 -0.42(-1.06%)
May 14, 2004 39.35 39.77 39.03 39.26 519,934 -0.09(-0.22%)
May 13, 2004 39.63 39.84 39.28 39.35 1,251,754 -0.40(-1.01%)
May 12, 2004 39.51 39.75 38.62 39.75 1,069,796 +0.18(+0.44%)
May 11, 2004 39.01 39.63 39.00 39.57 1,264,123 +0.80(+2.06%)
May 10, 2004 39.28 39.42 38.51 38.77 2,011,106 -0.75(-1.91%)
May 07, 2004 40.40 40.91 39.52 39.53 1,543,045 -1.15(-2.83%)
May 06, 2004 40.92 40.99 40.18 40.68 1,598,111 -0.50(-1.21%)
May 05, 2004 41.30 41.52 41.17 41.17 776,510 +0.00(+0.00%)
May 04, 2004 40.95 41.78 40.94 41.17 2,469,191 +0.18(+0.43%)
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.