Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.17	88.72	86.84	88.13	1,511,578	-1.07(-1.20%)
May 28, 2020	92.85	93.18	88.73	89.21	2,932,077	-2.55(-2.77%)
May 27, 2020	89.97	92.05	88.00	91.75	2,336,513	+3.85(+4.38%)
May 26, 2020	87.58	88.61	87.57	87.90	1,779,219	+3.54(+4.19%)
May 22, 2020	84.49	85.00	83.22	84.36	666,628	+0.08(+0.10%)
May 21, 2020	84.20	84.97	83.55	84.28	1,012,137	+0.11(+0.13%)
May 20, 2020	82.93	84.62	82.90	84.17	2,523,578	+2.90(+3.57%)
May 19, 2020	83.21	83.66	81.27	81.27	1,366,219	-2.11(-2.53%)
May 18, 2020	81.03	84.22	80.83	83.38	1,902,212	+6.05(+7.82%)
May 15, 2020	75.99	77.63	75.41	77.34	2,586,154	+0.75(+0.98%)
May 14, 2020	74.73	76.62	72.34	76.59	2,042,616	+0.34(+0.45%)
May 13, 2020	78.73	78.73	75.05	76.24	1,354,337	-3.20(-4.03%)
May 12, 2020	83.38	83.40	79.35	79.45	1,535,541	-3.43(-4.13%)
May 11, 2020	83.38	84.02	81.66	82.87	1,457,171	-1.84(-2.17%)
May 08, 2020	82.37	84.76	82.37	84.72	1,103,198	+3.64(+4.49%)
May 07, 2020	80.93	82.02	80.63	81.08	1,196,700	+1.33(+1.67%)
May 06, 2020	81.85	82.43	79.65	79.74	1,196,737	-1.68(-2.06%)
May 05, 2020	83.39	84.48	81.18	81.42	1,483,393	-0.38(-0.46%)
May 04, 2020	80.91	82.13	79.83	81.80	1,643,979	-0.19(-0.24%)
May 01, 2020	83.52	83.52	80.63	81.99	1,433,380	-3.47(-4.06%)
Apr 30, 2020	87.29	87.29	85.11	85.47	1,774,890	-3.41(-3.83%)
Apr 29, 2020	87.17	90.03	86.57	88.87	1,677,201	+4.22(+4.99%)
Apr 28, 2020	84.73	85.57	83.10	84.65	2,215,836	+2.13(+2.58%)
Apr 27, 2020	79.66	83.17	79.48	82.52	1,080,740	+3.70(+4.70%)
Apr 24, 2020	78.40	79.41	77.25	78.82	1,520,327	+1.02(+1.31%)
Apr 23, 2020	77.39	79.45	77.16	77.80	1,519,800	+0.85(+1.11%)
Apr 22, 2020	78.00	78.38	76.61	76.95	720,549	+0.49(+0.64%)
Apr 21, 2020	75.71	77.17	75.35	76.46	867,975	-1.45(-1.87%)
Apr 20, 2020	77.85	79.57	77.04	77.91	1,986,848	-1.59(-2.00%)
Apr 17, 2020	79.07	80.21	78.35	79.50	1,663,114	+3.53(+4.64%)
Apr 16, 2020	77.33	77.45	74.47	75.98	1,599,646	-1.05(-1.36%)
Apr 15, 2020	78.31	78.58	76.48	77.02	944,682	-4.09(-5.05%)
Apr 14, 2020	82.14	82.89	80.19	81.11	1,332,158	+0.92(+1.14%)
Apr 13, 2020	82.51	82.81	79.45	80.20	1,641,377	-2.79(-3.36%)
Apr 09, 2020	80.85	83.53	80.84	82.98	1,854,505	+4.44(+5.66%)
Apr 08, 2020	76.21	79.25	75.50	78.54	1,702,934	+3.50(+4.66%)
Apr 07, 2020	77.11	79.08	74.51	75.04	1,356,565	+0.56(+0.76%)
Apr 06, 2020	71.97	74.75	71.78	74.48	1,745,849	+5.56(+8.06%)
Apr 03, 2020	70.97	71.57	67.74	68.92	1,971,046	-2.48(-3.48%)
Apr 02, 2020	70.58	73.59	69.56	71.40	1,923,030	+0.53(+0.74%)
Apr 01, 2020	72.86	73.15	70.24	70.87	1,798,875	-5.07(-6.68%)
Mar 31, 2020	76.20	76.98	74.38	75.95	1,661,411	-0.44(-0.58%)
Mar 30, 2020	75.43	76.73	73.65	76.39	1,984,484	+1.18(+1.56%)
Mar 27, 2020	75.55	77.52	73.79	75.22	1,421,607	-2.76(-3.54%)
Mar 26, 2020	73.82	78.61	73.82	77.98	1,798,660	+4.80(+6.55%)
Mar 25, 2020	72.20	75.86	69.99	73.18	1,236,777	+1.33(+1.86%)
Mar 24, 2020	69.14	71.98	68.71	71.85	2,277,827	+5.76(+8.72%)
Mar 23, 2020	67.77	68.03	63.76	66.08	3,965,950	-1.55(-2.29%)
Mar 20, 2020	72.06	72.97	67.21	67.63	2,021,706	-3.34(-4.71%)
Mar 19, 2020	66.29	72.47	64.78	70.97	2,734,911	+3.42(+5.07%)
Mar 18, 2020	71.45	73.42	65.90	67.55	3,342,656	-7.98(-10.57%)
Mar 17, 2020	71.95	75.99	69.15	75.53	2,757,318	+4.27(+5.99%)
Mar 16, 2020	73.84	76.14	71.06	71.26	2,893,153	-10.76(-13.12%)
Mar 13, 2020	80.66	82.02	75.23	82.02	3,705,013	+6.47(+8.57%)
Mar 12, 2020	79.51	81.17	75.48	75.55	3,046,858	-9.65(-11.32%)
Mar 11, 2020	88.80	89.18	84.30	85.19	2,420,433	-5.96(-6.53%)
Mar 10, 2020	91.38	92.18	86.90	91.15	2,027,065	+2.75(+3.11%)
Mar 09, 2020	92.76	92.76	88.39	88.40	2,535,340	-10.25(-10.39%)
Mar 06, 2020	97.89	99.97	96.46	98.64	1,498,517	-2.06(-2.05%)
Mar 05, 2020	102.24	102.67	99.51	100.70	1,245,266	-3.87(-3.70%)
Mar 04, 2020	103.62	104.59	101.96	104.57	2,068,355	+2.56(+2.51%)
Mar 03, 2020	104.44	106.27	100.96	102.01	1,145,870	-2.19(-2.10%)