Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	87.78	88.32	86.45	87.74	1,518,285	-1.07(-1.20%)
May 28, 2020	92.44	92.77	88.34	88.81	2,945,088	-2.53(-2.77%)
May 27, 2020	89.58	91.64	87.61	91.35	2,346,881	+3.83(+4.38%)
May 26, 2020	87.19	88.22	87.18	87.51	1,787,113	+3.52(+4.19%)
May 22, 2020	84.12	84.63	82.86	83.99	669,586	+0.08(+0.10%)
May 21, 2020	83.83	84.60	83.18	83.91	1,016,628	+0.11(+0.13%)
May 20, 2020	82.56	84.25	82.53	83.80	2,534,776	+2.89(+3.57%)
May 19, 2020	82.84	83.29	80.91	80.91	1,372,281	-2.10(-2.53%)
May 18, 2020	80.67	83.84	80.47	83.01	1,910,653	+6.02(+7.82%)
May 15, 2020	75.66	77.29	75.08	76.99	2,597,630	+0.75(+0.98%)
May 14, 2020	74.40	76.29	72.02	76.25	2,051,679	+0.34(+0.45%)
May 13, 2020	78.39	78.39	74.72	75.91	1,360,347	-3.19(-4.03%)
May 12, 2020	83.01	83.03	79.00	79.10	1,542,354	-3.41(-4.13%)
May 11, 2020	83.01	83.65	81.29	82.51	1,463,637	-1.83(-2.17%)
May 08, 2020	82.01	84.39	82.01	84.34	1,108,093	+3.62(+4.49%)
May 07, 2020	80.57	81.66	80.28	80.72	1,202,010	+1.33(+1.67%)
May 06, 2020	81.49	82.06	79.30	79.39	1,202,047	-1.67(-2.06%)
May 05, 2020	83.02	84.11	80.82	81.06	1,489,975	-0.38(-0.46%)
May 04, 2020	80.55	81.77	79.47	81.44	1,651,274	-0.19(-0.24%)
May 01, 2020	83.15	83.15	80.28	81.63	1,439,740	-3.46(-4.06%)
Apr 30, 2020	86.90	86.90	84.74	85.09	1,782,765	-3.39(-3.83%)
Apr 29, 2020	86.78	89.63	86.18	88.48	1,684,644	+4.20(+4.99%)
Apr 28, 2020	84.36	85.19	82.73	84.28	2,225,669	+2.12(+2.58%)
Apr 27, 2020	79.31	82.80	79.12	82.16	1,085,535	+3.69(+4.70%)
Apr 24, 2020	78.05	79.06	76.91	78.47	1,527,073	+1.01(+1.31%)
Apr 23, 2020	77.05	79.10	76.82	77.46	1,526,543	+0.85(+1.11%)
Apr 22, 2020	77.66	78.04	76.27	76.61	723,746	+0.49(+0.64%)
Apr 21, 2020	75.37	76.83	75.02	76.12	871,826	-1.45(-1.87%)
Apr 20, 2020	77.50	79.22	76.70	77.57	1,995,664	-1.59(-2.00%)
Apr 17, 2020	78.72	79.85	78.00	79.15	1,670,493	+3.51(+4.64%)
Apr 16, 2020	76.99	77.11	74.14	75.64	1,606,744	-1.04(-1.36%)
Apr 15, 2020	77.96	78.23	76.15	76.68	948,873	-4.07(-5.05%)
Apr 14, 2020	81.78	82.53	79.83	80.76	1,338,069	+0.91(+1.14%)
Apr 13, 2020	82.15	82.44	79.10	79.84	1,648,660	-2.77(-3.36%)
Apr 09, 2020	80.49	83.16	80.48	82.62	1,862,734	+4.42(+5.66%)
Apr 08, 2020	75.87	78.90	75.17	78.19	1,710,491	+3.48(+4.66%)
Apr 07, 2020	76.76	78.73	74.18	74.71	1,362,585	+0.56(+0.76%)
Apr 06, 2020	71.65	74.42	71.46	74.15	1,753,596	+5.53(+8.06%)
Apr 03, 2020	70.65	71.26	67.44	68.62	1,979,792	-2.47(-3.48%)
Apr 02, 2020	70.27	73.26	69.25	71.09	1,931,563	+0.53(+0.74%)
Apr 01, 2020	72.54	72.83	69.92	70.56	1,806,857	-5.05(-6.68%)
Mar 31, 2020	75.86	76.64	74.05	75.61	1,668,783	-0.44(-0.58%)
Mar 30, 2020	75.10	76.40	73.33	76.05	1,993,290	+1.17(+1.56%)
Mar 27, 2020	75.22	77.18	73.46	74.88	1,427,915	-2.75(-3.54%)
Mar 26, 2020	73.49	78.27	73.49	77.63	1,806,641	+4.77(+6.55%)
Mar 25, 2020	71.88	75.53	69.68	72.86	1,242,265	+1.33(+1.86%)
Mar 24, 2020	68.83	71.67	68.40	71.53	2,287,934	+5.74(+8.72%)
Mar 23, 2020	67.47	67.73	63.48	65.79	3,983,548	-1.54(-2.29%)
Mar 20, 2020	71.74	72.65	66.91	67.33	2,030,677	-3.33(-4.71%)
Mar 19, 2020	65.99	72.15	64.49	70.66	2,747,046	+3.41(+5.07%)
Mar 18, 2020	71.13	73.10	65.61	67.25	3,357,488	-7.95(-10.57%)
Mar 17, 2020	71.63	75.65	68.84	75.19	2,769,553	+4.25(+5.99%)
Mar 16, 2020	73.52	75.81	70.75	70.94	2,905,990	-10.71(-13.12%)
Mar 13, 2020	80.31	81.66	74.90	81.66	3,721,453	+6.44(+8.57%)
Mar 12, 2020	79.16	80.81	75.15	75.21	3,060,377	-9.60(-11.32%)
Mar 11, 2020	88.41	88.78	83.93	84.82	2,431,173	-5.93(-6.53%)
Mar 10, 2020	90.98	91.77	86.51	90.75	2,036,060	+2.74(+3.11%)
Mar 09, 2020	92.35	92.35	88.00	88.01	2,546,590	-10.20(-10.39%)
Mar 06, 2020	97.45	99.53	96.03	98.21	1,505,167	-2.05(-2.05%)
Mar 05, 2020	101.79	102.22	99.07	100.26	1,250,792	-3.85(-3.70%)
Mar 04, 2020	103.16	104.13	101.50	104.11	2,077,533	+2.55(+2.51%)
Mar 03, 2020	103.98	105.80	100.52	101.56	1,150,955	-2.18(-2.10%)