About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Ishares ETF (NY: IWN )

171.21 +0.79 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 171.51 174.83 169.87 171.21 1,655,890 +0.79(+0.46%)
Jul 30, 2024 169.87 171.06 169.29 170.42 1,173,473 +0.96(+0.57%)
Jul 29, 2024 171.79 171.94 168.70 169.46 1,008,145 -1.88(-1.10%)
Jul 26, 2024 171.05 171.86 169.33 171.34 1,449,843 +2.78(+1.65%)
Jul 25, 2024 166.23 171.05 166.15 168.56 1,537,793 +2.42(+1.46%)
Jul 24, 2024 168.06 170.31 165.98 166.14 1,251,923 -3.05(-1.80%)
Jul 23, 2024 166.45 170.00 166.25 169.19 1,166,129 +1.98(+1.18%)
Jul 22, 2024 165.20 167.58 163.34 167.21 1,500,012 +2.45(+1.49%)
Jul 19, 2024 165.60 166.30 164.08 164.76 2,110,252 -0.97(-0.59%)
Jul 18, 2024 167.94 170.67 165.12 165.73 1,135,113 -3.12(-1.85%)
Jul 17, 2024 167.50 171.08 167.22 168.85 1,364,922 -0.07(-0.04%)
Jul 16, 2024 164.43 169.12 164.19 168.92 1,547,480 +6.06(+3.72%)
Jul 15, 2024 161.23 163.93 160.90 162.86 1,144,718 +2.90(+1.81%)
Jul 12, 2024 160.25 161.51 159.68 159.96 983,635 +1.46(+0.92%)
Jul 11, 2024 155.25 158.95 155.09 158.50 1,779,953 +6.05(+3.97%)
Jul 10, 2024 151.14 152.53 150.84 152.45 1,961,046 +1.86(+1.24%)
Jul 09, 2024 150.61 151.36 149.76 150.59 1,141,956 -0.56(-0.37%)
Jul 08, 2024 151.06 152.20 150.72 151.15 620,987 +1.10(+0.73%)
Jul 05, 2024 151.13 151.19 149.77 150.05 539,193 -1.41(-0.93%)
Jul 03, 2024 151.81 152.63 151.34 151.46 722,969 -0.06(-0.04%)
Jul 02, 2024 150.92 151.77 150.83 151.52 441,676 +0.59(+0.39%)
Jul 01, 2024 152.73 153.13 150.34 150.93 693,464 -1.37(-0.90%)
Jun 28, 2024 151.92 152.91 151.05 152.30 1,303,586 +1.44(+0.95%)
Jun 27, 2024 150.22 150.86 149.64 150.86 799,597 +0.95(+0.63%)
Jun 26, 2024 149.21 149.99 148.84 149.91 660,284 -0.18(-0.12%)
Jun 25, 2024 151.08 151.08 149.53 150.09 1,739,877 -1.02(-0.68%)
Jun 24, 2024 150.39 152.20 150.21 151.11 1,379,509 +1.27(+0.85%)
Jun 21, 2024 149.56 149.92 148.81 149.84 863,257 +0.23(+0.15%)
Jun 20, 2024 149.69 150.62 149.06 149.61 1,331,987 -0.33(-0.22%)
Jun 18, 2024 149.97 150.77 149.64 149.94 1,594,785 -0.01(-0.01%)
Jun 17, 2024 148.42 150.02 147.66 149.95 1,198,499 +1.17(+0.79%)
Jun 14, 2024 149.50 149.75 148.22 148.78 595,865 -2.32(-1.54%)
Jun 13, 2024 152.58 152.58 150.10 151.10 1,200,395 -1.61(-1.05%)
Jun 12, 2024 154.14 155.57 152.32 152.71 1,432,782 +2.24(+1.49%)
Jun 11, 2024 149.87 150.73 149.04 150.47 755,520 -1.34(-0.88%)
Jun 10, 2024 150.82 151.99 149.99 151.81 686,998 -0.01(-0.01%)
Jun 07, 2024 152.11 152.92 151.22 151.82 352,414 -1.67(-1.09%)
Jun 06, 2024 153.79 154.37 153.05 153.49 685,680 -0.85(-0.55%)
Jun 05, 2024 153.55 154.34 152.50 154.34 411,907 +1.66(+1.09%)
Jun 04, 2024 153.97 154.07 152.64 152.68 851,771 -2.31(-1.49%)
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.