Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

150.09 -1.02 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 41.04 41.25 40.91 41.11 1,836,039 -0.05(-0.13%)
Jul 29, 2004 40.83 41.17 40.71 41.17 777,123 +0.42(+1.03%)
Jul 28, 2004 40.61 40.91 40.16 40.75 1,992,501 -0.04(-0.10%)
Jul 27, 2004 40.19 40.82 40.19 40.79 952,744 +0.68(+1.69%)
Jul 26, 2004 40.46 40.61 39.89 40.11 869,723 -0.33(-0.81%)
Jul 23, 2004 40.76 40.84 40.41 40.44 1,676,782 -0.45(-1.10%)
Jul 22, 2004 40.96 41.13 40.40 40.89 1,643,255 -0.14(-0.34%)
Jul 21, 2004 42.17 42.20 41.03 41.03 1,411,754 -1.09(-2.59%)
Jul 20, 2004 41.49 42.12 41.49 42.12 342,461 +0.58(+1.40%)
Jul 19, 2004 41.40 41.65 41.19 41.54 1,034,168 +0.17(+0.41%)
Jul 16, 2004 41.88 41.92 41.28 41.37 927,598 -0.28(-0.68%)
Jul 15, 2004 41.61 41.95 41.60 41.65 1,047,739 +0.13(+0.30%)
Jul 14, 2004 41.44 42.01 41.44 41.53 465,795 -0.18(-0.43%)
Jul 13, 2004 41.74 41.91 41.71 41.71 1,096,035 +0.02(+0.04%)
Jul 12, 2004 41.66 41.90 41.37 41.69 573,562 -0.03(-0.07%)
Jul 09, 2004 41.60 41.74 41.46 41.72 970,705 +0.21(+0.49%)
Jul 08, 2004 42.12 42.24 41.44 41.51 500,520 -0.72(-1.70%)
Jul 07, 2004 42.27 42.50 42.18 42.23 801,870 -0.03(-0.08%)
Jul 06, 2004 42.59 42.64 42.12 42.27 1,502,758 -0.47(-1.11%)
Jul 02, 2004 42.71 42.77 42.45 42.74 630,639 +0.09(+0.20%)
Jul 01, 2004 43.21 43.23 42.54 42.65 2,006,471 -0.51(-1.19%)
Jun 30, 2004 42.93 43.17 42.83 43.17 1,087,254 +0.31(+0.72%)
Jun 29, 2004 42.67 43.05 42.67 42.86 957,933 +0.25(+0.58%)
Jun 28, 2004 42.69 42.90 42.53 42.61 526,464 -0.01(-0.01%)
Jun 25, 2004 42.12 42.62 42.12 42.62 541,631 +0.28(+0.65%)
Jun 24, 2004 42.52 42.67 42.29 42.34 594,317 -0.13(-0.30%)
Jun 23, 2004 41.80 42.56 41.76 42.47 348,049 +0.63(+1.50%)
Jun 22, 2004 41.66 41.90 41.29 41.84 862,140 +0.20(+0.49%)
Jun 21, 2004 41.73 41.94 41.55 41.64 438,254 -0.03(-0.08%)
Jun 18, 2004 41.51 41.84 41.46 41.67 894,470 +0.13(+0.31%)
Jun 17, 2004 41.49 41.71 41.21 41.54 240,281 +0.00(+0.00%)
Jun 16, 2004 41.39 41.57 41.29 41.54 407,520 +0.15(+0.36%)
Jun 15, 2004 40.99 41.57 40.93 41.39 490,541 +0.69(+1.71%)
Jun 14, 2004 41.33 41.44 40.65 40.70 439,451 -0.83(-2.01%)
Jun 10, 2004 41.54 41.63 41.38 41.53 420,293 +0.17(+0.40%)
Jun 09, 2004 41.94 42.08 41.34 41.36 648,201 -0.62(-1.49%)
Jun 08, 2004 41.88 42.03 41.84 41.99 1,428,119 +0.02(+0.04%)
Jun 07, 2004 41.44 42.02 41.27 41.97 473,777 +0.80(+1.93%)
Jun 04, 2004 41.14 41.44 40.94 41.17 302,148 +0.42(+1.04%)
Jun 03, 2004 41.34 41.34 40.75 40.75 1,492,380 -0.80(-1.93%)
Jun 02, 2004 41.66 41.70 41.31 41.55 409,915 +0.01(+0.03%)
Jun 01, 2004 41.13 41.54 41.03 41.54 621,858 +0.31(+0.75%)
May 28, 2004 41.11 41.43 41.03 41.23 364,812 +0.14(+0.34%)
May 27, 2004 41.13 41.45 40.86 41.09 1,725,876 +0.02(+0.04%)
May 26, 2004 40.88 41.08 40.64 41.08 904,049 +0.19(+0.46%)
May 25, 2004 40.02 41.00 39.96 40.89 1,187,837 +0.83(+2.06%)
May 24, 2004 40.02 40.11 39.70 40.06 642,613 +0.52(+1.31%)
May 21, 2004 39.25 39.67 39.23 39.55 810,252 +0.38(+0.97%)
May 20, 2004 39.21 39.33 38.95 39.16 537,241 +0.12(+0.30%)
May 19, 2004 39.66 40.04 38.99 39.05 615,073 -0.24(-0.62%)
May 18, 2004 38.86 39.31 38.86 39.29 373,993 +0.46(+1.18%)
May 17, 2004 38.52 39.14 38.40 38.83 706,475 -0.42(-1.06%)
May 14, 2004 39.33 39.76 39.02 39.25 520,078 -0.09(-0.22%)
May 13, 2004 39.62 39.83 39.26 39.33 1,252,098 -0.40(-1.01%)
May 12, 2004 39.50 39.74 38.61 39.74 1,070,091 +0.18(+0.44%)
May 11, 2004 39.00 39.62 38.99 39.56 1,264,472 +0.80(+2.06%)
May 10, 2004 39.26 39.41 38.50 38.76 2,011,660 -0.75(-1.91%)
May 07, 2004 40.39 40.90 39.51 39.52 1,543,470 -1.15(-2.83%)
May 06, 2004 40.91 40.98 40.17 40.66 1,598,551 -0.50(-1.21%)
May 05, 2004 41.29 41.51 41.16 41.16 776,724 +0.00(+0.00%)
May 04, 2004 40.94 41.77 40.93 41.16 2,469,871 +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.