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 29.31 29.58 29.21 29.22 300,069 -0.09(-0.30%)
Aug 29, 2002 28.96 29.56 28.95 29.31 476,041 +0.09(+0.30%)
Aug 28, 2002 29.47 29.65 29.17 29.22 725,434 -0.42(-1.40%)
Aug 27, 2002 30.35 30.42 29.64 29.64 2,243,341 -0.71(-2.34%)
Aug 26, 2002 29.73 30.35 29.47 30.35 865,892 +0.79(+2.66%)
Aug 23, 2002 30.14 30.26 29.56 29.56 598,144 -0.72(-2.38%)
Aug 22, 2002 30.07 30.42 29.95 30.28 337,977 +0.16(+0.52%)
Aug 21, 2002 29.51 30.14 29.50 30.12 581,385 +0.68(+2.30%)
Aug 20, 2002 29.71 29.71 29.40 29.45 1,279,686 +0.00(+0.00%)
Aug 16, 2002 29.03 29.56 28.86 29.45 850,729 +0.31(+1.08%)
Aug 15, 2002 29.23 29.27 28.84 29.13 614,504 +0.07(+0.24%)
Aug 14, 2002 28.39 29.11 27.97 29.06 692,315 +0.79(+2.81%)
Aug 13, 2002 28.87 29.14 28.27 28.27 363,515 -0.79(-2.72%)
Aug 12, 2002 28.78 29.17 28.61 29.06 195,524 +0.29(+1.00%)
Aug 07, 2002 28.74 28.88 28.10 28.77 1,365,876 +0.31(+1.07%)
Aug 06, 2002 27.78 28.47 27.78 28.46 1,230,206 +0.91(+3.30%)
Aug 05, 2002 28.04 28.18 27.49 27.55 775,712 -0.55(-1.96%)
Aug 02, 2002 29.03 29.03 28.08 28.11 1,755,727 -0.89(-3.07%)
Aug 01, 2002 29.15 29.33 28.87 29.00 885,445 -0.20(-0.69%)
Jul 31, 2002 29.70 29.82 29.20 29.20 1,752,136 -0.55(-1.85%)
Jul 30, 2002 29.78 30.01 28.95 29.75 803,245 -0.06(-0.21%)
Jul 29, 2002 28.82 29.87 28.78 29.81 1,171,549 +1.28(+4.48%)
Jul 26, 2002 28.17 28.53 27.92 28.53 1,394,606 +0.61(+2.20%)
Jul 25, 2002 27.82 28.62 27.25 27.92 3,357,829 -0.15(-0.54%)
Jul 24, 2002 25.94 28.12 25.94 28.07 1,794,832 +1.25(+4.67%)
Jul 23, 2002 28.26 28.34 26.70 26.82 1,580,553 -1.36(-4.81%)
Jul 22, 2002 28.70 29.07 27.87 28.17 1,527,882 -0.60(-2.09%)
Jul 19, 2002 29.25 29.41 28.57 28.77 1,043,460 -1.64(-5.39%)
Jul 17, 2002 30.70 30.82 29.86 30.41 572,207 -0.41(-1.34%)
Jul 12, 2002 31.35 31.57 30.72 30.82 493,598 -0.36(-1.17%)
Jul 11, 2002 31.40 31.48 30.76 31.19 2,262,893 -0.32(-1.00%)
Jul 10, 2002 32.24 32.24 31.50 31.50 820,802 -0.71(-2.21%)
Jul 09, 2002 32.50 32.73 32.17 32.22 731,819 -0.30(-0.92%)
Jul 08, 2002 32.93 33.12 32.43 32.52 697,901 -0.31(-0.94%)
Jul 05, 2002 32.28 32.95 32.26 32.82 2,553,785 +0.80(+2.49%)
Jul 04, 2002 32.20 32.47 31.65 32.03 2,471,186 +0.00(+0.00%)
Jul 03, 2002 32.20 32.47 31.65 32.03 2,471,186 -0.38(-1.18%)
Jul 02, 2002 33.53 33.53 32.41 32.41 1,438,499 -1.05(-3.13%)
Jul 01, 2002 34.12 34.16 33.38 33.46 643,633 -0.60(-1.77%)
Jun 28, 2002 33.94 34.46 33.94 34.06 1,662,354 +0.09(+0.26%)
Jun 27, 2002 33.93 34.18 33.41 33.97 452,897 +0.26(+0.78%)
Jun 26, 2002 33.08 33.78 32.89 33.71 1,338,343 +0.15(+0.45%)
Jun 25, 2002 34.15 34.41 33.49 33.56 1,783,659 -0.56(-1.65%)
Jun 21, 2002 34.16 34.35 33.93 34.12 2,347,886 +0.16(+0.48%)
Jun 20, 2002 33.98 34.37 33.78 33.96 831,975 +0.10(+0.30%)
Jun 19, 2002 34.22 34.70 33.83 33.86 1,477,604 -0.60(-1.75%)
Jun 18, 2002 34.28 34.67 34.18 34.46 279,719 +0.04(+0.11%)
Jun 17, 2002 33.69 34.42 33.69 34.42 961,659 +0.88(+2.62%)
Jun 14, 2002 33.14 33.60 32.70 33.54 637,249 -0.48(-1.40%)
Jun 12, 2002 33.83 34.05 33.57 34.02 496,791 +0.10(+0.30%)
Jun 11, 2002 34.46 34.52 33.83 33.92 879,459 -0.24(-0.70%)
Jun 10, 2002 34.31 34.58 34.15 34.16 710,670 -0.21(-0.62%)
Jun 07, 2002 33.68 34.48 33.64 34.37 965,650 +0.51(+1.52%)
Jun 06, 2002 34.55 34.55 33.86 33.86 457,287 -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.