LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

168.18 +3.09 (+1.87%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	164.90	168.21	164.49	168.18	930,342	+3.09(+1.87%)
Nov 04, 2024	164.36	166.41	163.71	165.09	866,270	+0.71(+0.43%)
Nov 01, 2024	165.42	166.17	163.96	164.38	832,444	+0.02(+0.01%)
Oct 31, 2024	166.75	167.33	164.27	164.36	1,677,534	-2.53(-1.52%)
Oct 30, 2024	166.20	169.29	166.12	166.89	653,133	+0.14(+0.08%)
Oct 29, 2024	166.17	166.80	165.55	166.75	1,991,853	-0.74(-0.44%)
Oct 28, 2024	165.64	167.77	165.64	167.49	466,832	+2.82(+1.71%)
Oct 25, 2024	166.89	167.19	164.40	164.67	937,514	-1.12(-0.68%)
Oct 24, 2024	165.95	166.33	164.65	165.79	634,681	+0.48(+0.29%)
Oct 23, 2024	165.44	166.09	163.88	165.31	511,676	-0.93(-0.56%)
Oct 22, 2024	166.10	166.51	165.50	166.24	339,248	-0.49(-0.29%)
Oct 21, 2024	170.24	170.35	166.62	166.73	679,773	-3.57(-2.10%)
Oct 18, 2024	170.73	171.09	169.97	170.30	631,692	-0.11(-0.06%)
Oct 17, 2024	170.42	170.68	169.21	170.41	871,708	-0.25(-0.15%)
Oct 16, 2024	169.22	171.11	169.08	170.66	489,402	+2.99(+1.78%)
Oct 15, 2024	167.25	169.91	166.74	167.67	830,674	+0.30(+0.18%)
Oct 14, 2024	166.31	167.48	165.27	167.37	1,054,223	+1.05(+0.63%)
Oct 11, 2024	163.20	166.55	163.20	166.32	985,083	+3.17(+1.94%)
Oct 10, 2024	162.60	163.15	161.62	163.15	709,817	-0.86(-0.52%)
Oct 09, 2024	163.50	165.09	162.97	164.01	1,088,879	+0.60(+0.37%)
Oct 08, 2024	163.79	163.97	162.74	163.41	642,938	-0.41(-0.25%)
Oct 07, 2024	164.72	164.72	162.70	163.82	428,627	-1.23(-0.75%)
Oct 04, 2024	165.17	165.73	163.74	165.05	701,947	+2.05(+1.26%)
Oct 03, 2024	163.13	163.64	161.96	163.00	674,546	-0.86(-0.52%)
Oct 02, 2024	163.94	165.18	163.49	163.86	544,212	-0.52(-0.32%)
Oct 01, 2024	166.51	166.51	163.42	164.38	897,783	-2.44(-1.46%)
Sep 30, 2024	165.92	167.29	165.22	166.82	523,782	+0.45(+0.27%)
Sep 27, 2024	167.15	168.08	165.81	166.37	1,100,767	+1.10(+0.67%)
Sep 26, 2024	166.10	166.72	165.18	165.27	665,712	+0.99(+0.60%)
Sep 25, 2024	166.62	166.62	164.24	164.28	877,888	-2.39(-1.43%)
Sep 24, 2024	167.39	167.67	166.04	166.67	1,345,255	+0.02(+0.01%)
Sep 23, 2024	167.66	168.17	166.03	166.65	623,417	-0.42(-0.25%)
Sep 20, 2024	168.29	168.51	166.95	167.07	1,223,713	-2.45(-1.44%)
Sep 19, 2024	170.55	170.55	167.64	169.51	917,116	+3.05(+1.83%)
Sep 18, 2024	166.50	170.68	165.44	166.46	1,493,636	+0.22(+0.13%)
Sep 17, 2024	166.19	168.29	165.88	166.24	1,576,688	+1.22(+0.74%)
Sep 16, 2024	164.58	165.24	163.63	165.02	1,639,082	+1.03(+0.63%)
Sep 13, 2024	161.51	164.15	161.51	163.99	881,470	+4.09(+2.56%)
Sep 12, 2024	159.03	160.75	157.80	159.90	1,116,139	+1.87(+1.18%)
Sep 11, 2024	157.53	158.30	154.65	158.03	745,196	-0.21(-0.13%)
Sep 10, 2024	158.47	158.47	156.15	158.24	514,374	+0.01(+0.01%)
Sep 09, 2024	158.46	159.56	157.71	158.23	712,505	-0.24(-0.15%)
Sep 06, 2024	160.85	162.09	157.91	158.47	1,642,865	-2.58(-1.60%)
Sep 05, 2024	162.54	162.86	160.54	161.05	1,011,683	-0.80(-0.49%)
Sep 04, 2024	162.20	163.79	161.25	161.84	1,016,214	-0.50(-0.31%)

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.