Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	150.15	151.32	149.33	151.14	690,046	-0.01(-0.01%)
Jun 07, 2024	151.44	152.24	150.56	151.15	353,977	-1.66(-1.09%)
Jun 06, 2024	153.11	153.69	152.37	152.81	688,722	-0.85(-0.55%)
Jun 05, 2024	152.87	153.66	151.83	153.66	413,734	+1.65(+1.09%)
Jun 04, 2024	153.29	153.39	151.97	152.01	855,550	-2.30(-1.49%)
Jun 03, 2024	156.54	156.65	153.52	154.31	1,921,304	-0.89(-0.57%)
May 31, 2024	154.34	155.25	153.66	155.19	1,779,212	+1.79(+1.17%)
May 30, 2024	152.69	153.89	152.40	153.40	946,595	+1.90(+1.25%)
May 29, 2024	152.24	152.24	151.29	151.50	444,378	-2.44(-1.58%)
May 28, 2024	155.41	155.57	153.23	153.94	452,756	-0.55(-0.35%)
May 24, 2024	154.34	154.70	153.68	154.49	731,632	+1.29(+0.84%)
May 23, 2024	156.63	156.63	152.59	153.20	842,512	-2.89(-1.85%)
May 22, 2024	156.79	157.12	155.43	156.09	448,350	-1.33(-0.85%)
May 21, 2024	156.97	157.77	156.88	157.42	1,078,338	-0.07(-0.04%)
May 20, 2024	157.94	158.84	157.49	157.49	998,820	-0.52(-0.33%)
May 17, 2024	157.81	158.22	157.36	158.01	1,382,228	+0.34(+0.22%)
May 16, 2024	157.99	158.41	157.58	157.67	1,113,338	-0.56(-0.35%)
May 15, 2024	158.75	159.14	157.59	158.23	1,284,839	+1.12(+0.71%)
May 14, 2024	157.16	157.96	156.48	157.11	1,300,521	+1.50(+0.97%)
May 13, 2024	156.62	157.11	155.53	155.61	1,016,472	+0.11(+0.07%)
May 10, 2024	156.77	156.95	154.79	155.50	2,337,512	-0.96(-0.61%)
May 09, 2024	154.85	156.60	154.57	156.46	846,711	+1.77(+1.15%)
May 08, 2024	153.56	154.68	153.31	154.68	1,827,962	-0.26(-0.17%)
May 07, 2024	155.31	156.07	154.94	154.94	550,368	-0.02(-0.01%)
May 06, 2024	154.69	155.39	154.49	154.96	882,140	+1.43(+0.93%)
May 03, 2024	154.46	155.31	153.03	153.53	1,120,039	+1.32(+0.87%)
May 02, 2024	151.30	152.34	149.94	152.21	1,211,006	+3.05(+2.04%)
May 01, 2024	148.64	152.13	148.51	149.16	1,674,938	+0.78(+0.52%)
Apr 30, 2024	150.32	150.47	148.25	148.38	975,408	-3.00(-1.98%)
Apr 29, 2024	150.91	151.80	150.72	151.38	1,093,742	+0.91(+0.60%)
Apr 26, 2024	149.74	150.94	149.35	150.47	650,820	+0.96(+0.64%)
Apr 25, 2024	149.19	149.81	147.57	149.52	984,074	-1.09(-0.73%)
Apr 24, 2024	150.54	151.03	149.41	150.61	1,087,290	-0.46(-0.30%)
Apr 23, 2024	148.82	151.76	148.60	151.07	1,169,854	+2.22(+1.49%)
Apr 22, 2024	147.89	149.66	147.01	148.85	1,521,842	+1.72(+1.17%)
Apr 19, 2024	145.35	147.44	145.07	147.13	3,783,881	+1.44(+0.99%)
Apr 18, 2024	146.03	147.44	145.07	145.68	948,027	+0.30(+0.21%)
Apr 17, 2024	147.75	147.99	145.38	145.38	1,168,555	-1.26(-0.86%)
Apr 16, 2024	146.87	147.56	145.63	146.65	904,492	-1.29(-0.88%)
Apr 15, 2024	150.38	150.95	147.16	147.94	1,618,272	-1.77(-1.18%)
Apr 12, 2024	151.21	151.85	148.98	149.72	893,615	-2.20(-1.45%)
Apr 11, 2024	151.87	152.32	150.11	151.92	814,982	+1.01(+0.67%)
Apr 10, 2024	151.95	152.85	149.86	150.91	1,713,286	-4.86(-3.12%)
Apr 09, 2024	155.73	156.22	154.44	155.77	1,231,933	+0.80(+0.51%)
Apr 08, 2024	155.06	155.49	154.31	154.97	917,609	+0.86(+0.56%)
Apr 05, 2024	153.23	154.82	152.87	154.12	1,078,448	+0.63(+0.41%)
Apr 04, 2024	156.27	156.72	153.01	153.49	880,706	-1.23(-0.80%)
Apr 03, 2024	153.36	155.08	153.03	154.72	783,053	+1.00(+0.65%)
Apr 02, 2024	154.61	154.77	152.91	153.73	836,943	-2.65(-1.69%)
Apr 01, 2024	158.65	158.65	156.21	156.38	1,053,049	-1.73(-1.10%)
Mar 28, 2024	157.42	158.25	158.22	158.11	1,308,425	+0.96(+0.61%)
Mar 27, 2024	154.52	157.20	154.34	157.15	1,475,962	+3.80(+2.48%)
Mar 26, 2024	154.86	155.23	153.24	153.35	1,555,573	-0.58(-0.37%)
Mar 25, 2024	154.34	155.35	153.92	153.93	1,166,332	+0.19(+0.12%)
Mar 22, 2024	156.25	156.47	153.69	153.74	1,318,247	-2.35(-1.50%)
Mar 21, 2024	155.29	156.57	155.06	156.09	967,602	+1.89(+1.22%)
Mar 20, 2024	150.35	155.07	150.05	154.20	1,296,189	+3.31(+2.20%)
Mar 19, 2024	149.34	151.29	149.23	150.89	1,689,196	+1.26(+0.84%)
Mar 18, 2024	150.77	150.77	149.38	149.63	1,994,207	-0.78(-0.52%)
Mar 15, 2024	148.77	151.00	148.77	150.41	1,799,547	+0.80(+0.54%)
Mar 14, 2024	152.15	152.15	148.47	149.61	2,604,603	-2.85(-1.87%)
Mar 13, 2024	152.00	153.50	151.90	152.45	1,560,487	+0.35(+0.23%)
Mar 12, 2024	152.66	152.98	151.17	152.11	1,614,586	-0.69(-0.45%)
Mar 11, 2024	153.07	153.80	152.30	152.80	920,136	-0.71(-0.47%)
Mar 08, 2024	154.62	155.93	152.87	153.51	1,347,475	+0.23(+0.15%)
Mar 07, 2024	153.34	154.49	153.11	153.29	1,222,762	+1.11(+0.73%)
Mar 06, 2024	152.85	152.85	151.43	152.18	1,506,755	+0.66(+0.44%)
Mar 05, 2024	151.28	152.75	151.04	151.51	1,307,353	-0.36(-0.24%)
Mar 04, 2024	153.25	153.72	151.71	151.87	1,422,512	-0.99(-0.65%)
Mar 01, 2024	152.04	153.09	150.74	152.86	1,046,159	+1.09(+0.72%)
Feb 29, 2024	152.34	153.26	150.90	151.77	1,371,399	+1.36(+0.90%)
Feb 28, 2024	150.64	151.58	150.07	150.41	900,016	-1.05(-0.69%)
Feb 27, 2024	151.23	151.86	150.86	151.46	1,241,682	+1.52(+1.01%)
Feb 26, 2024	149.31	150.79	148.83	149.94	653,497	+0.35(+0.23%)
Feb 23, 2024	149.31	150.63	148.56	149.60	568,725	+0.33(+0.22%)
Feb 22, 2024	149.28	149.72	148.35	149.27	1,522,099	+0.05(+0.03%)
Feb 21, 2024	148.61	149.38	148.17	149.22	1,311,888	-0.09(-0.06%)
Feb 20, 2024	149.52	150.34	148.78	149.31	2,172,013	-1.80(-1.19%)
Feb 16, 2024	150.64	152.57	150.41	151.10	1,835,877	-1.68(-1.10%)
Feb 15, 2024	150.00	153.10	149.81	152.78	1,346,143	+4.07(+2.73%)
Feb 14, 2024	147.94	149.14	146.59	148.71	2,087,761	+2.89(+1.98%)
Feb 13, 2024	147.18	147.84	144.48	145.83	2,455,927	-6.32(-4.15%)
Feb 12, 2024	149.40	152.69	149.40	152.15	1,322,503	+3.03(+2.03%)
Feb 09, 2024	147.95	149.26	146.82	149.12	1,055,222	+1.76(+1.19%)
Feb 08, 2024	145.46	147.47	144.94	147.36	816,775	+1.91(+1.32%)
Feb 07, 2024	146.42	146.42	144.46	145.45	2,372,444	-0.49(-0.33%)
Feb 06, 2024	144.82	146.40	144.20	145.94	1,982,688	+1.08(+0.75%)
Feb 05, 2024	145.62	145.80	143.59	144.85	1,981,185	-2.21(-1.50%)
Feb 02, 2024	146.40	147.88	145.62	147.07	1,500,039	-1.24(-0.84%)
Feb 01, 2024	147.98	148.67	145.20	148.31	1,932,317	+1.36(+0.92%)
Jan 31, 2024	150.41	151.73	146.82	146.95	1,922,922	-4.09(-2.71%)
Jan 30, 2024	151.13	151.86	150.58	151.03	997,231	-0.94(-0.62%)
Jan 29, 2024	150.13	152.02	149.13	151.98	1,622,972	+1.94(+1.30%)
Jan 26, 2024	150.46	151.28	149.34	150.03	676,086	+0.28(+0.19%)
Jan 25, 2024	150.42	150.94	148.36	149.75	567,778	+1.49(+1.00%)
Jan 24, 2024	151.04	151.41	148.09	148.27	1,229,372	-1.09(-0.73%)
Jan 23, 2024	151.29	151.74	148.93	149.36	1,049,773	-0.82(-0.55%)
Jan 22, 2024	148.16	150.28	148.16	150.18	1,589,393	+3.02(+2.05%)
Jan 19, 2024	146.57	147.28	144.42	147.17	810,285	+1.57(+1.08%)
Jan 18, 2024	145.70	145.71	143.75	145.60	1,282,070	+1.16(+0.80%)
Jan 17, 2024	143.59	145.27	143.04	144.44	1,397,561	-1.25(-0.86%)
Jan 16, 2024	146.77	147.15	145.30	145.69	1,526,583	-2.40(-1.62%)
Jan 12, 2024	150.06	150.90	147.52	148.09	793,272	-0.16(-0.11%)
Jan 11, 2024	148.78	148.90	146.47	148.25	1,392,499	-1.17(-0.78%)
Jan 10, 2024	149.06	149.67	148.01	149.42	687,782	+0.23(+0.15%)
Jan 09, 2024	149.28	149.86	148.27	149.19	1,066,716	-1.91(-1.27%)
Jan 08, 2024	148.84	151.10	148.09	151.10	1,146,447	+2.11(+1.42%)
Jan 05, 2024	148.43	150.78	147.91	148.99	1,288,744	-0.34(-0.23%)
Jan 04, 2024	149.86	150.65	149.21	149.33	1,446,425	-0.36(-0.24%)
Jan 03, 2024	152.13	152.16	149.43	149.69	1,393,177	-3.88(-2.53%)
Jan 02, 2024	152.86	155.22	152.61	153.56	1,754,197	-0.52(-0.33%)
Dec 29, 2023	156.24	156.45	153.99	154.08	1,116,159	-2.37(-1.52%)
Dec 28, 2023	156.24	157.30	155.93	156.45	943,405	-0.48(-0.30%)
Dec 27, 2023	157.09	157.59	156.11	156.93	1,052,846	+0.09(+0.06%)
Dec 26, 2023	155.32	157.22	154.93	156.84	1,264,271	+2.06(+1.33%)
Dec 22, 2023	154.47	156.09	153.99	154.77	1,515,254	+1.11(+0.72%)
Dec 21, 2023	152.75	153.76	152.00	153.66	1,748,626	+2.46(+1.63%)
Dec 20, 2023	153.75	155.84	151.20	151.20	1,166,573	-2.69(-1.75%)
Dec 19, 2023	151.56	154.17	151.41	153.89	1,242,334	+3.14(+2.08%)
Dec 18, 2023	151.81	152.15	150.51	150.76	1,371,055	-0.17(-0.11%)
Dec 15, 2023	152.80	153.01	150.05	150.93	2,489,147	-1.35(-0.89%)
Dec 14, 2023	150.68	153.38	150.68	152.28	3,331,773	+4.21(+2.84%)
Dec 13, 2023	142.51	148.12	141.54	148.06	2,509,487	+5.58(+3.92%)
Dec 12, 2023	142.80	143.12	141.79	142.48	1,170,686	-0.62(-0.43%)
Dec 11, 2023	142.70	143.57	142.34	143.10	1,643,196	+0.02(+0.01%)
Dec 08, 2023	141.91	143.83	141.66	143.09	1,766,908	+0.89(+0.62%)
Dec 07, 2023	140.86	142.24	140.31	142.20	1,601,969	+1.48(+1.05%)
Dec 06, 2023	141.82	144.06	140.58	140.72	1,661,277	-0.27(-0.19%)
Dec 05, 2023	142.31	142.43	140.80	140.98	1,285,053	-2.13(-1.49%)
Dec 04, 2023	140.86	143.18	140.86	143.11	2,440,905	+1.58(+1.11%)
Dec 01, 2023	136.51	141.67	135.98	141.54	1,566,144	+4.48(+3.27%)
Nov 30, 2023	137.26	137.87	136.37	137.06	1,599,618	+0.48(+0.35%)
Nov 29, 2023	136.89	138.65	136.48	136.57	1,466,795	+0.75(+0.55%)
Nov 28, 2023	136.12	136.59	134.97	135.83	1,449,274	-0.34(-0.25%)
Nov 27, 2023	135.94	136.43	135.10	136.16	1,314,369	-0.45(-0.33%)
Nov 24, 2023	135.84	137.06	135.60	136.62	1,131,782	+0.72(+0.53%)
Nov 22, 2023	135.85	136.62	135.23	135.90	800,276	+0.85(+0.63%)
Nov 21, 2023	136.14	136.27	134.99	135.05	1,058,546	-1.78(-1.30%)
Nov 20, 2023	136.46	137.16	135.74	136.83	1,535,842	+0.38(+0.27%)
Nov 17, 2023	135.78	136.70	135.45	136.46	1,395,695	+2.04(+1.52%)
Nov 16, 2023	136.24	136.71	133.96	134.41	1,853,721	-2.34(-1.71%)
Nov 15, 2023	136.27	138.70	136.01	136.75	3,369,699	+0.45(+0.33%)
Nov 14, 2023	132.79	136.41	132.79	136.30	2,656,900	+7.29(+5.65%)
Nov 13, 2023	128.49	129.55	127.90	129.01	1,532,698	+0.00(+0.00%)
Nov 10, 2023	128.46	129.56	127.52	129.01	1,756,467	+1.04(+0.81%)
Nov 09, 2023	130.88	130.88	127.67	127.97	1,388,911	-1.95(-1.50%)
Nov 08, 2023	131.34	131.56	129.47	129.93	1,507,617	-1.39(-1.06%)
Nov 07, 2023	131.69	131.88	130.67	131.32	1,221,821	-1.06(-0.80%)
Nov 06, 2023	134.13	134.19	131.68	132.38	2,031,603	-1.79(-1.33%)
Nov 03, 2023	133.03	135.13	133.03	134.17	1,999,625	+3.53(+2.70%)
Nov 02, 2023	128.17	130.71	128.17	130.64	2,151,161	+4.10(+3.24%)
Nov 01, 2023	125.58	126.62	124.49	126.53	1,339,137	+0.89(+0.71%)
Oct 31, 2023	124.81	125.93	124.48	125.65	1,397,058	+0.95(+0.76%)
Oct 30, 2023	124.88	125.94	123.72	124.70	1,800,750	+0.92(+0.74%)
Oct 27, 2023	125.79	125.86	123.25	123.78	2,149,622	-1.68(-1.34%)
Oct 26, 2023	124.92	126.48	124.59	125.46	1,796,470	+0.86(+0.69%)
Oct 25, 2023	124.96	125.63	124.13	124.60	1,526,078	-1.48(-1.17%)
Oct 24, 2023	126.35	127.03	125.34	126.08	1,132,027	+0.56(+0.45%)
Oct 23, 2023	125.79	127.35	125.34	125.52	1,135,254	-1.13(-0.90%)
Oct 20, 2023	128.56	128.59	126.58	126.65	1,422,818	-1.61(-1.25%)
Oct 19, 2023	129.80	130.88	127.97	128.26	1,632,145	-1.85(-1.42%)
Oct 18, 2023	131.82	131.82	129.90	130.12	1,850,529	-2.76(-2.08%)
Oct 17, 2023	130.37	133.97	130.37	132.88	1,103,192	+1.61(+1.22%)
Oct 16, 2023	130.42	131.54	129.82	131.27	1,606,626	+1.91(+1.48%)
Oct 13, 2023	131.07	131.34	129.00	129.36	1,955,859	-1.06(-0.81%)
Oct 12, 2023	132.97	133.10	129.54	130.41	1,202,366	-2.53(-1.91%)
Oct 11, 2023	132.99	133.91	132.12	132.95	1,094,956	+0.26(+0.19%)
Oct 10, 2023	131.70	133.62	131.70	132.69	1,657,844	+1.40(+1.07%)
Oct 09, 2023	129.69	131.91	129.33	131.29	1,166,978	+1.01(+0.77%)
Oct 06, 2023	128.89	131.19	127.86	130.28	1,446,967	+0.77(+0.59%)
Oct 05, 2023	128.78	129.79	128.37	129.51	772,575	+0.33(+0.25%)
Oct 04, 2023	129.16	129.43	127.57	129.19	1,542,770	-0.04(-0.03%)
Oct 03, 2023	130.51	130.93	128.64	129.23	1,476,134	-2.04(-1.55%)