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 31, 2012 56.91 56.96 56.19 56.77 1,404,141 +0.32(+0.56%)
Aug 30, 2012 56.73 56.78 56.38 56.45 1,072,067 -0.57(-1.00%)
Aug 29, 2012 56.89 57.26 56.72 57.02 2,497,143 +0.42(+0.74%)
Aug 27, 2012 56.79 56.92 56.35 56.60 1,106,696 +0.15(+0.27%)
Aug 24, 2012 56.21 56.67 56.02 56.45 1,807,862 +0.09(+0.17%)
Aug 23, 2012 56.81 56.81 56.17 56.36 1,192,125 -0.50(-0.87%)
Aug 22, 2012 57.09 57.22 56.67 56.85 1,761,776 -0.36(-0.63%)
Aug 21, 2012 57.48 58.09 57.03 57.22 2,783,570 +0.02(+0.04%)
Aug 20, 2012 57.09 57.23 56.73 57.19 1,854,676 +0.01(+0.01%)
Aug 17, 2012 56.80 57.27 56.66 57.18 1,332,155 +0.46(+0.81%)
Aug 16, 2012 56.00 56.85 55.89 56.73 934,189 +0.60(+1.07%)
Aug 15, 2012 55.54 56.16 55.51 56.13 919,894 +0.44(+0.79%)
Aug 14, 2012 56.18 56.33 55.48 55.68 2,027,432 -0.21(-0.37%)
Aug 13, 2012 55.85 55.97 55.26 55.89 1,367,628 -0.08(-0.14%)
Aug 10, 2012 55.83 56.01 55.67 55.97 736,211 -0.10(-0.18%)
Aug 09, 2012 55.91 56.26 55.79 56.07 909,219 +0.19(+0.34%)
Aug 08, 2012 55.60 56.10 55.49 55.88 1,170,258 +0.13(+0.24%)
Aug 07, 2012 55.83 56.26 55.65 55.75 1,800,423 +0.33(+0.60%)
Aug 06, 2012 55.12 55.76 55.01 55.42 1,229,016 +0.39(+0.72%)
Aug 03, 2012 54.49 55.30 54.06 55.02 1,730,463 +1.36(+2.53%)
Aug 02, 2012 53.28 54.15 53.06 53.66 1,564,518 -0.30(-0.56%)
Aug 01, 2012 55.24 55.34 53.96 53.96 2,759,431 -0.91(-1.65%)
Jul 31, 2012 55.07 55.53 54.87 54.87 1,767,518 -0.40(-0.73%)
Jul 30, 2012 55.45 55.75 55.08 55.27 5,417,320 -0.10(-0.19%)
Jul 27, 2012 54.38 55.61 54.02 55.38 1,179,791 +1.29(+2.38%)
Jul 26, 2012 54.47 54.58 53.78 54.09 1,718,874 +0.48(+0.90%)
Jul 25, 2012 53.85 54.02 53.44 53.61 679,969 +0.02(+0.04%)
Jul 24, 2012 54.53 54.53 53.31 53.58 1,665,574 -0.71(-1.31%)
Jul 23, 2012 54.15 54.55 54.03 54.30 1,018,592 -0.89(-1.62%)
Jul 20, 2012 55.31 55.48 55.04 55.19 574,783 -0.56(-1.01%)
Jul 19, 2012 56.20 56.32 55.62 55.75 1,262,614 -0.26(-0.47%)
Jul 18, 2012 55.65 56.29 55.61 56.01 1,238,645 +0.25(+0.45%)
Jul 17, 2012 55.93 55.99 55.05 55.76 1,974,222 +0.17(+0.31%)
Jul 16, 2012 55.65 55.81 55.34 55.58 1,095,628 -0.18(-0.33%)
Jul 13, 2012 55.34 55.98 55.29 55.76 1,674,835 +0.66(+1.20%)
Jul 12, 2012 54.93 55.31 54.41 55.10 2,186,558 -0.23(-0.41%)
Jul 11, 2012 55.52 55.68 55.05 55.33 2,193,711 -0.13(-0.23%)
Jul 10, 2012 56.28 56.43 55.15 55.46 3,387,426 -0.48(-0.86%)
Jul 09, 2012 56.16 56.19 55.74 55.94 1,874,099 -0.29(-0.52%)
Jul 06, 2012 56.35 56.42 56.02 56.23 1,446,292 -0.50(-0.88%)
Jul 05, 2012 56.87 56.99 56.50 56.73 1,680,233 -0.08(-0.14%)
Jul 03, 2012 56.20 56.86 56.08 56.81 1,538,293 +0.72(+1.28%)
Jul 02, 2012 55.82 56.12 55.33 56.09 3,743,384 +0.52(+0.94%)
Jun 29, 2012 55.33 55.61 54.90 55.57 2,233,682 +1.48(+2.73%)
Jun 28, 2012 53.52 54.09 53.22 54.09 1,777,813 +0.13(+0.25%)
Jun 27, 2012 53.27 54.03 53.22 53.96 1,670,689 +0.84(+1.58%)
Jun 26, 2012 53.05 53.36 52.54 53.12 3,257,909 +0.16(+0.29%)
Jun 25, 2012 52.97 53.20 52.74 52.96 2,486,897 -0.89(-1.65%)
Jun 22, 2012 53.61 53.95 53.32 53.85 2,408,336 +0.57(+1.07%)
Jun 21, 2012 54.38 54.51 53.18 53.28 2,395,686 -1.20(-2.20%)
Jun 20, 2012 54.55 54.87 54.15 54.48 3,718,488 -0.10(-0.19%)
Jun 19, 2012 53.85 54.82 53.73 54.58 3,261,851 +1.00(+1.86%)
Jun 18, 2012 53.38 53.90 53.15 53.58 828,986 -0.09(-0.16%)
Jun 15, 2012 53.24 53.77 53.02 53.67 1,125,641 +0.60(+1.12%)
Jun 14, 2012 52.43 53.23 52.36 53.07 1,630,007 +0.69(+1.32%)
Jun 13, 2012 52.82 53.25 52.18 52.38 1,976,795 -0.53(-1.01%)
Jun 12, 2012 52.46 52.93 52.01 52.92 1,620,897 +0.62(+1.18%)
Jun 11, 2012 54.16 54.22 52.21 52.30 1,459,958 -1.16(-2.17%)
Jun 08, 2012 52.74 53.52 52.45 53.46 1,175,710 +0.64(+1.22%)
Jun 07, 2012 53.91 53.95 52.81 52.81 1,739,599 -0.27(-0.50%)
Jun 06, 2012 52.27 53.13 52.17 53.08 921,885 +1.21(+2.33%)
Jun 05, 2012 51.02 51.90 51.00 51.87 1,085,026 +0.58(+1.13%)
Jun 04, 2012 51.68 51.78 50.91 51.29 1,542,560 -0.22(-0.43%)
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.