Russell 2000 Value Ishares ETF (NY: IWN )

148.78 -2.32 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 29.30 29.57 29.20 29.21 300,152 -0.09(-0.30%)
Aug 29, 2002 28.95 29.55 28.94 29.30 476,172 +0.09(+0.30%)
Aug 28, 2002 29.46 29.64 29.16 29.21 725,634 -0.42(-1.40%)
Aug 27, 2002 30.34 30.42 29.63 29.63 2,243,959 -0.71(-2.34%)
Aug 26, 2002 29.73 30.34 29.46 30.34 866,131 +0.79(+2.66%)
Aug 23, 2002 30.13 30.25 29.55 29.55 598,309 -0.72(-2.38%)
Aug 22, 2002 30.06 30.42 29.94 30.27 338,070 +0.16(+0.52%)
Aug 21, 2002 29.50 30.13 29.49 30.11 581,545 +0.68(+2.30%)
Aug 20, 2002 29.70 29.70 29.39 29.44 1,280,038 +0.00(+0.00%)
Aug 16, 2002 29.02 29.55 28.85 29.44 850,964 +0.31(+1.08%)
Aug 15, 2002 29.23 29.26 28.84 29.13 614,673 +0.07(+0.24%)
Aug 14, 2002 28.39 29.10 27.96 29.05 692,506 +0.79(+2.81%)
Aug 13, 2002 28.86 29.13 28.26 28.26 363,615 -0.79(-2.72%)
Aug 12, 2002 28.77 29.16 28.60 29.05 195,578 +0.29(+1.00%)
Aug 07, 2002 28.74 28.87 28.09 28.76 1,366,252 +0.31(+1.07%)
Aug 06, 2002 27.77 28.46 27.77 28.46 1,230,545 +0.91(+3.30%)
Aug 05, 2002 28.04 28.17 27.48 27.55 775,926 -0.55(-1.96%)
Aug 02, 2002 29.02 29.02 28.07 28.10 1,756,211 -0.89(-3.07%)
Aug 01, 2002 29.14 29.33 28.86 28.99 885,689 -0.20(-0.69%)
Jul 31, 2002 29.69 29.81 29.19 29.19 1,752,619 -0.55(-1.85%)
Jul 30, 2002 29.78 30.00 28.94 29.74 803,466 -0.06(-0.21%)
Jul 29, 2002 28.81 29.86 28.77 29.80 1,171,871 +1.28(+4.48%)
Jul 26, 2002 28.16 28.52 27.91 28.52 1,394,990 +0.61(+2.20%)
Jul 25, 2002 27.81 28.61 27.25 27.91 3,358,754 -0.15(-0.54%)
Jul 24, 2002 25.93 28.11 25.93 28.06 1,795,326 +1.25(+4.67%)
Jul 23, 2002 28.25 28.33 26.70 26.81 1,580,989 -1.36(-4.81%)
Jul 22, 2002 28.69 29.06 27.86 28.16 1,528,303 -0.60(-2.09%)
Jul 19, 2002 29.24 29.40 28.56 28.76 1,043,748 -1.64(-5.39%)
Jul 17, 2002 30.69 30.82 29.85 30.40 572,365 -0.41(-1.34%)
Jul 12, 2002 31.34 31.57 30.72 30.82 493,734 -0.36(-1.17%)
Jul 11, 2002 31.39 31.47 30.75 31.18 2,263,516 -0.32(-1.00%)
Jul 10, 2002 32.23 32.23 31.49 31.50 821,028 -0.71(-2.21%)
Jul 09, 2002 32.49 32.72 32.16 32.21 732,020 -0.30(-0.93%)
Jul 08, 2002 32.92 33.11 32.42 32.51 698,094 -0.31(-0.94%)
Jul 05, 2002 32.27 32.94 32.25 32.82 2,554,489 +0.80(+2.49%)
Jul 04, 2002 32.19 32.46 31.65 32.02 2,471,867 +0.00(+0.00%)
Jul 03, 2002 32.19 32.46 31.65 32.02 2,471,867 -0.38(-1.18%)
Jul 02, 2002 33.52 33.52 32.40 32.40 1,438,895 -1.05(-3.13%)
Jul 01, 2002 34.11 34.15 33.37 33.45 643,811 -0.60(-1.77%)
Jun 28, 2002 33.94 34.45 33.94 34.05 1,662,812 +0.09(+0.26%)
Jun 27, 2002 33.92 34.17 33.40 33.96 453,022 +0.26(+0.78%)
Jun 26, 2002 33.07 33.77 32.88 33.70 1,338,712 +0.15(+0.45%)
Jun 25, 2002 34.14 34.40 33.48 33.55 1,784,151 -0.56(-1.65%)
Jun 21, 2002 34.15 34.34 33.92 34.11 2,348,533 +0.16(+0.48%)
Jun 20, 2002 33.97 34.36 33.77 33.95 832,204 +0.10(+0.30%)
Jun 19, 2002 34.21 34.69 33.82 33.85 1,478,011 -0.60(-1.75%)
Jun 18, 2002 34.27 34.66 34.17 34.45 279,796 +0.04(+0.11%)
Jun 17, 2002 33.69 34.41 33.69 34.41 961,924 +0.88(+2.61%)
Jun 14, 2002 33.13 33.59 32.70 33.53 637,424 -0.48(-1.40%)
Jun 12, 2002 33.82 34.04 33.56 34.01 496,927 +0.10(+0.30%)
Jun 11, 2002 34.45 34.51 33.83 33.91 879,702 -0.24(-0.70%)
Jun 10, 2002 34.30 34.57 34.14 34.15 710,866 -0.21(-0.62%)
Jun 07, 2002 33.67 34.47 33.63 34.36 965,916 +0.51(+1.52%)
Jun 06, 2002 34.54 34.54 33.85 33.85 457,413 -0.65(-1.89%)
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.