Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Russell 2000 Value Ishares ETF (NY: IWN ) 155.17 +1.29 (+0.84%) Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2017 100.84 100.97 99.17 100.43 3,079,430 -0.24(-0.24%) May 30, 2017 101.14 101.31 100.40 100.68 963,720 -0.85(-0.84%) May 26, 2017 101.39 101.72 100.93 101.52 608,881 -0.06(-0.06%) May 25, 2017 102.07 102.46 101.20 101.58 698,463 -0.06(-0.06%) May 24, 2017 101.96 102.28 101.17 101.65 1,046,913 -0.20(-0.20%) May 23, 2017 101.65 102.01 100.89 101.85 1,028,537 +0.60(+0.60%) May 22, 2017 100.82 101.45 100.60 101.24 829,314 +0.70(+0.70%) May 19, 2017 100.19 101.16 100.19 100.55 1,032,265 +0.50(+0.50%) May 18, 2017 99.43 100.48 99.27 100.05 1,529,180 +0.28(+0.28%) May 17, 2017 100.72 101.26 99.58 99.77 1,450,848 -2.72(-2.65%) May 16, 2017 102.75 102.81 101.75 102.48 720,260 +0.00(+0.00%) May 15, 2017 102.15 103.06 102.07 102.48 1,237,399 +0.75(+0.74%) May 12, 2017 102.11 102.18 101.47 101.73 905,850 -0.72(-0.71%) May 11, 2017 102.82 102.99 101.53 102.46 994,670 -0.80(-0.78%) May 10, 2017 102.62 103.37 102.34 103.26 1,180,191 +0.52(+0.50%) May 09, 2017 103.25 103.45 102.34 102.75 685,415 -0.30(-0.29%) May 08, 2017 103.15 103.38 102.52 103.04 993,679 -0.23(-0.22%) May 05, 2017 103.04 103.28 102.34 103.27 429,454 +0.59(+0.57%) May 04, 2017 103.34 103.38 101.98 102.69 548,632 -0.34(-0.33%) May 03, 2017 103.08 103.21 102.56 103.03 815,007 -0.44(-0.42%) May 02, 2017 104.18 104.52 103.19 103.46 795,964 -0.64(-0.61%) May 01, 2017 104.01 104.53 103.38 104.10 2,234,504 +0.50(+0.48%) Apr 28, 2017 105.30 105.42 103.58 103.60 1,676,154 -1.67(-1.58%) Apr 27, 2017 105.99 106.16 104.91 105.27 777,341 -0.52(-0.50%) Apr 26, 2017 104.91 106.50 104.85 105.80 1,565,618 +0.78(+0.74%) Apr 25, 2017 105.03 105.47 104.88 105.02 1,215,155 +0.96(+0.92%) Apr 24, 2017 104.21 104.48 103.80 104.06 891,707 +1.34(+1.30%) Apr 21, 2017 102.71 103.08 102.37 102.72 470,339 -0.13(-0.13%) Apr 20, 2017 102.03 102.93 101.82 102.85 629,313 +1.28(+1.26%) Apr 19, 2017 101.77 102.47 101.34 101.57 942,872 +0.17(+0.16%) Apr 18, 2017 100.99 101.48 100.44 101.40 834,055 +0.08(+0.08%) Apr 17, 2017 100.37 101.39 100.07 101.32 798,119 +1.19(+1.19%) Apr 13, 2017 101.30 101.55 100.14 100.14 924,189 -1.34(-1.33%) Apr 12, 2017 102.78 102.95 101.36 101.48 667,869 -1.48(-1.44%) Apr 11, 2017 101.70 102.99 101.58 102.97 1,086,729 +0.96(+0.94%) Apr 10, 2017 101.82 102.78 101.45 102.00 625,045 +0.18(+0.18%) Apr 07, 2017 101.60 102.24 101.33 101.82 661,695 -0.11(-0.11%) Apr 06, 2017 101.04 102.05 100.53 101.93 825,694 +1.03(+1.02%) Apr 05, 2017 102.80 103.34 100.72 100.90 1,697,793 -1.21(-1.18%) Apr 04, 2017 101.93 102.49 101.71 102.11 560,213 +0.00(+0.00%) Apr 03, 2017 103.40 103.55 101.66 102.11 1,277,025 -1.11(-1.07%) Mar 31, 2017 103.10 103.69 102.75 103.22 1,362,439 +0.18(+0.18%) Mar 30, 2017 102.09 103.20 102.00 103.03 1,529,083 +1.06(+1.04%) Mar 29, 2017 101.53 102.11 101.19 101.98 431,276 +0.38(+0.37%) Mar 28, 2017 100.31 101.71 100.10 101.60 622,500 +0.98(+0.97%) Mar 27, 2017 99.29 100.83 98.94 100.62 841,899 +0.05(+0.05%) Mar 24, 2017 100.97 101.44 100.15 100.57 734,878 -0.07(-0.07%) Mar 23, 2017 99.90 101.31 99.63 100.64 1,512,573 +0.82(+0.82%) Mar 22, 2017 99.83 100.20 98.96 99.83 1,450,307 -0.26(-0.26%) Mar 21, 2017 103.51 103.57 100.03 100.09 1,344,406 -2.89(-2.81%) Mar 20, 2017 103.55 103.72 102.76 102.98 829,010 -0.80(-0.77%) Mar 17, 2017 103.36 103.96 102.83 103.78 583,096 +0.46(+0.45%) Mar 16, 2017 103.33 103.73 103.04 103.32 692,803 +0.37(+0.36%) Mar 15, 2017 102.05 103.22 101.84 102.94 1,419,536 +1.43(+1.41%) Mar 14, 2017 101.47 101.72 100.62 101.51 1,374,808 -0.51(-0.50%) Mar 13, 2017 101.54 102.45 101.48 102.02 1,184,581 +0.35(+0.34%) Mar 10, 2017 102.26 102.26 100.85 101.67 2,650,044 +0.24(+0.24%) Mar 09, 2017 102.00 102.52 101.24 101.43 2,803,571 -0.61(-0.60%) Mar 08, 2017 103.37 103.64 101.96 102.04 903,470 -0.98(-0.95%) Mar 07, 2017 103.52 103.77 102.93 103.02 654,635 -0.73(-0.70%) Mar 06, 2017 103.80 103.94 103.18 103.75 964,992 -0.66(-0.63%) Mar 03, 2017 104.62 105.12 103.88 104.41 973,435 -0.22(-0.21%) Mar 02, 2017 106.14 106.14 104.51 104.63 1,497,047 -1.58(-1.48%) 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.