Russell 2000 Value Ishares ETF (NY: IWN )

165.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 164.18 165.16 162.18 165.16 1,266,860 +1.23(+0.75%)
May 05, 2021 164.79 164.86 162.73 163.93 1,397,157 +0.11(+0.07%)
May 04, 2021 163.54 164.25 161.70 163.82 1,464,342 -0.66(-0.40%)
May 03, 2021 164.02 165.42 163.08 164.48 1,830,081 +2.10(+1.29%)
Apr 30, 2021 163.01 164.21 161.88 162.38 1,487,800 -2.05(-1.25%)
Apr 29, 2021 165.91 165.93 163.04 164.43 1,181,570 +0.12(+0.07%)
Apr 28, 2021 163.88 164.78 163.14 164.31 1,593,976 +0.37(+0.23%)
Apr 27, 2021 163.83 164.40 163.07 163.94 1,739,014 +0.55(+0.34%)
Apr 26, 2021 163.05 164.36 163.03 163.39 875,986 +1.17(+0.72%)
Apr 23, 2021 159.87 163.15 159.36 162.22 1,214,100 +3.06(+1.92%)
Apr 22, 2021 160.96 161.80 158.81 159.16 2,231,577 -1.19(-0.74%)
Apr 21, 2021 156.77 160.37 155.57 160.35 1,383,391 +3.44(+2.19%)
Apr 20, 2021 160.24 160.33 155.34 156.91 1,954,528 -4.04(-2.51%)
Apr 19, 2021 161.80 162.33 159.44 160.95 1,785,620 -1.30(-0.80%)
Apr 16, 2021 162.48 162.99 161.26 162.25 1,265,200 +0.51(+0.32%)
Apr 15, 2021 162.44 162.44 159.98 161.74 1,362,661 +0.41(+0.25%)
Apr 14, 2021 159.52 162.97 159.52 161.33 1,435,318 +1.98(+1.24%)
Apr 13, 2021 160.34 160.67 157.98 159.35 1,527,892 -1.29(-0.80%)
Apr 12, 2021 160.80 161.41 159.74 160.64 1,181,041 -0.01(-0.01%)
Apr 09, 2021 160.59 161.09 159.96 160.65 2,617,400 +0.25(+0.16%)
Apr 08, 2021 160.11 160.62 157.87 160.40 1,884,842 +0.73(+0.46%)
Apr 07, 2021 161.75 161.96 159.15 159.67 1,917,885 -1.88(-1.16%)
Apr 06, 2021 162.28 163.55 161.30 161.55 1,407,704 -0.54(-0.33%)
Apr 05, 2021 163.00 163.12 161.16 162.09 1,603,080 +0.77(+0.48%)
Apr 01, 2021 159.83 161.44 159.46 161.32 1,861,900 +1.85(+1.16%)
Mar 31, 2021 159.36 160.70 158.47 159.47 1,637,617 +0.70(+0.44%)
Mar 30, 2021 156.30 159.29 155.78 158.77 1,779,184 +2.69(+1.72%)
Mar 29, 2021 159.00 160.77 155.76 156.08 2,044,263 -4.10(-2.56%)
Mar 26, 2021 158.67 160.42 157.19 160.18 2,228,800 +3.44(+2.19%)
Mar 25, 2021 150.96 157.53 150.28 156.74 2,080,307 +3.74(+2.44%)
Mar 24, 2021 156.94 159.59 152.96 153.00 3,303,102 -2.16(-1.39%)
Mar 23, 2021 159.94 160.31 154.42 155.16 2,247,247 -6.32(-3.91%)
Mar 22, 2021 164.76 164.76 160.53 161.48 1,699,945 -3.00(-1.82%)
Mar 19, 2021 163.53 165.74 161.11 164.48 2,153,500 +0.51(+0.31%)
Mar 18, 2021 167.01 169.43 163.28 163.97 3,451,617 -3.68(-2.20%)
Mar 17, 2021 165.83 167.73 164.59 167.65 2,424,102 +1.38(+0.83%)
Mar 16, 2021 169.07 169.07 165.68 166.27 2,651,725 -3.13(-1.85%)
Mar 15, 2021 170.23 170.25 167.63 169.40 1,808,952 -0.13(-0.08%)
Mar 12, 2021 167.49 169.59 167.29 169.53 6,455,000 +2.34(+1.40%)
Mar 11, 2021 166.91 167.63 165.23 167.19 2,602,176 +1.98(+1.20%)
Mar 10, 2021 162.39 165.62 162.07 165.21 3,056,581 +3.96(+2.46%)
Mar 09, 2021 162.24 162.90 159.85 161.25 2,014,763 +0.76(+0.47%)
Mar 08, 2021 158.00 161.81 157.73 160.49 2,833,221 +3.53(+2.25%)
Mar 05, 2021 155.62 157.26 150.40 156.96 3,257,900 +3.99(+2.61%)
Mar 04, 2021 155.18 157.06 150.20 152.97 3,512,472 -2.64(-1.70%)
Mar 03, 2021 155.63 158.56 155.14 155.61 2,605,239 +0.83(+0.54%)
Mar 02, 2021 156.84 156.88 154.65 154.78 2,314,696 -2.09(-1.33%)
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.