Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	109.68	110.60	109.40	110.42	1,149,591	+0.45(+0.41%)
Nov 29, 2018	109.95	110.59	109.12	109.97	1,054,561	-0.36(-0.33%)
Nov 28, 2018	108.55	110.39	107.33	110.33	1,855,435	+2.05(+1.89%)
Nov 27, 2018	108.58	109.06	108.06	108.28	931,139	-0.66(-0.60%)
Nov 26, 2018	108.99	109.60	108.40	108.94	804,798	+0.98(+0.91%)
Nov 23, 2018	107.50	108.77	107.39	107.96	525,368	-0.24(-0.22%)
Nov 21, 2018		108.20	108.20	108.20	0	+1.09(+1.02%)
Nov 20, 2018	108.09	108.65	106.87	107.11	1,580,280	-2.11(-1.93%)
Nov 19, 2018	110.08	110.65	108.77	109.22	2,250,102	-1.16(-1.05%)
Nov 16, 2018	109.54	110.56	109.32	110.37	560,028	+0.24(+0.22%)
Nov 15, 2018	108.26	110.24	107.99	110.13	1,275,865	+1.20(+1.10%)
Nov 14, 2018	110.79	111.06	108.23	108.93	946,908	-0.83(-0.76%)
Nov 13, 2018	110.34	111.36	109.67	109.76	1,004,714	-0.24(-0.22%)
Nov 12, 2018	111.43	111.62	109.86	110.01	936,716	-1.51(-1.35%)
Nov 09, 2018	112.43	112.72	110.81	111.51	987,210	-1.45(-1.29%)
Nov 08, 2018	112.73	113.54	112.52	112.97	692,896	-0.24(-0.21%)
Nov 07, 2018	112.34	113.29	111.51	113.21	1,133,559	+1.35(+1.20%)
Nov 06, 2018	111.27	112.09	111.06	111.86	1,029,655	+0.52(+0.47%)
Nov 05, 2018	110.81	111.62	110.36	111.34	1,451,526	+0.56(+0.51%)
Nov 02, 2018	110.80	111.23	109.75	110.78	1,402,245	+0.46(+0.42%)
Nov 01, 2018	109.11	110.55	109.09	110.32	1,626,902	+1.61(+1.49%)
Oct 31, 2018	109.89	109.90	108.57	108.70	2,634,721	-0.21(-0.19%)
Oct 30, 2018	107.13	109.06	107.00	108.91	1,704,693	+1.91(+1.79%)
Oct 29, 2018	107.90	109.25	106.00	107.00	1,376,743	+0.22(+0.20%)
Oct 26, 2018	106.93	108.02	105.07	106.78	1,296,480	-1.08(-1.00%)
Oct 25, 2018	106.33	108.35	106.00	107.86	1,150,253	+2.05(+1.94%)
Oct 24, 2018	109.31	109.50	105.75	105.81	1,426,486	-3.61(-3.30%)
Oct 23, 2018	109.00	110.22	107.74	109.41	963,377	-0.93(-0.85%)
Oct 22, 2018	111.21	111.67	110.13	110.35	735,503	-0.59(-0.53%)
Oct 19, 2018	111.75	112.49	110.52	110.94	950,655	-0.69(-0.62%)
Oct 18, 2018	113.16	113.49	111.34	111.63	986,090	-2.04(-1.79%)
Oct 17, 2018	113.73	113.90	112.29	113.67	1,062,242	-0.33(-0.29%)
Oct 16, 2018	112.28	114.22	111.23	114.00	1,328,772	+2.37(+2.12%)
Oct 15, 2018	110.83	112.38	110.57	111.63	1,795,014	+0.74(+0.66%)
Oct 12, 2018	112.91	112.91	109.69	110.89	1,715,638	-0.70(-0.63%)
Oct 11, 2018	113.68	114.17	111.51	111.59	3,161,431	-2.61(-2.29%)
Oct 10, 2018	116.59	116.93	114.10	114.20	1,870,287	-2.66(-2.27%)
Oct 09, 2018	116.83	117.61	116.71	116.86	1,613,724	-0.12(-0.10%)
Oct 08, 2018	116.24	117.23	116.12	116.98	938,810	+0.49(+0.42%)
Oct 05, 2018	117.29	117.47	115.69	116.48	1,175,335	-0.78(-0.67%)
Oct 04, 2018	118.13	118.24	116.93	117.27	961,978	-1.10(-0.93%)
Oct 03, 2018	117.70	118.86	117.29	118.37	1,196,293	+1.06(+0.90%)
Oct 02, 2018	117.88	118.37	117.07	117.31	1,301,245	-0.56(-0.47%)
Oct 01, 2018	119.67	119.67	117.56	117.87	2,443,362	-1.47(-1.23%)
Sep 28, 2018	118.62	119.54	118.58	119.34	1,564,402	+0.48(+0.41%)
Sep 27, 2018	119.00	119.49	118.75	118.85	672,996	-0.05(-0.05%)
Sep 26, 2018	120.24	120.33	118.77	118.91	1,065,000	-1.23(-1.02%)
Sep 25, 2018	120.52	120.56	120.13	120.14	872,419	-0.05(-0.04%)
Sep 24, 2018	121.22	121.22	119.72	120.18	564,635	-0.89(-0.74%)
Sep 21, 2018	121.58	121.88	121.01	121.08	1,014,200	-0.40(-0.33%)
Sep 20, 2018	120.73	121.58	120.60	121.48	765,391	+1.20(+1.00%)
Sep 19, 2018	120.41	121.16	120.04	120.28	1,269,434	-0.12(-0.10%)
Sep 18, 2018	120.45	120.75	120.15	120.40	1,383,853	+0.07(+0.06%)
Sep 17, 2018	120.95	121.06	120.14	120.32	652,490	-0.64(-0.53%)
Sep 14, 2018	120.47	121.25	120.11	120.97	823,374	+0.57(+0.48%)
Sep 13, 2018	121.02	121.02	120.18	120.40	774,505	-0.09(-0.07%)
Sep 12, 2018	120.58	120.98	119.81	120.48	1,589,634	-0.20(-0.16%)
Sep 11, 2018	120.28	121.00	120.02	120.68	894,155	+0.02(+0.01%)
Sep 10, 2018	121.13	121.33	120.49	120.66	680,928	+0.00(+0.00%)
Sep 07, 2018	120.67	121.08	120.20	120.66	738,698	-0.38(-0.32%)
Sep 06, 2018	121.88	122.15	120.96	121.05	1,403,268	-0.66(-0.54%)
Sep 05, 2018	121.58	121.89	120.99	121.71	1,581,127	+0.05(+0.04%)