Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	159.22	159.22	156.79	157.88	1,237,707	-0.16(-0.10%)
May 27, 2021	156.78	158.71	156.78	158.04	1,751,936	+2.22(+1.43%)
May 26, 2021	153.23	156.11	153.23	155.81	1,156,665	+2.99(+1.96%)
May 25, 2021	155.56	156.49	152.68	152.82	1,080,906	-2.14(-1.38%)
May 24, 2021	154.81	155.59	153.69	154.96	1,472,644	+0.96(+0.62%)
May 21, 2021	154.62	155.54	153.55	154.00	1,035,400	+0.83(+0.54%)
May 20, 2021	153.29	153.58	151.28	153.17	1,342,940	+0.06(+0.04%)
May 19, 2021	152.10	153.12	150.15	153.12	1,621,149	-1.61(-1.04%)
May 18, 2021	156.81	157.09	154.54	154.73	967,903	-1.87(-1.19%)
May 17, 2021	155.02	156.69	153.81	156.59	1,327,998	+0.96(+0.62%)
May 14, 2021	153.68	155.89	153.06	155.63	1,363,141	+3.36(+2.20%)
May 13, 2021	149.48	153.13	149.10	152.28	2,213,586	+3.51(+2.36%)
May 12, 2021	152.68	154.14	148.53	148.76	1,615,039	-4.84(-3.15%)
May 11, 2021	151.55	154.29	151.18	153.61	2,395,782	-1.14(-0.74%)
May 10, 2021	157.73	158.59	154.68	154.75	1,394,487	-2.60(-1.65%)
May 07, 2021	155.30	157.58	154.55	157.35	1,929,602	+1.71(+1.10%)
May 06, 2021	154.72	155.64	152.84	155.64	1,344,331	+1.16(+0.75%)
May 05, 2021	155.29	155.36	153.35	154.48	1,482,596	+0.10(+0.07%)
May 04, 2021	154.12	154.78	152.38	154.38	1,553,890	-0.62(-0.40%)
May 03, 2021	154.57	155.89	153.68	155.00	1,941,995	+1.98(+1.29%)
Apr 30, 2021	153.62	154.75	152.55	153.02	1,578,782	-1.93(-1.25%)
Apr 29, 2021	156.35	156.37	153.65	154.95	1,253,826	+0.11(+0.07%)
Apr 28, 2021	154.44	155.28	153.74	154.84	1,691,451	+0.35(+0.23%)
Apr 27, 2021	154.39	154.93	153.67	154.49	1,845,359	+0.52(+0.34%)
Apr 26, 2021	153.65	154.89	153.63	153.97	929,554	+1.10(+0.72%)
Apr 23, 2021	150.66	153.75	150.18	152.87	1,288,345	+2.88(+1.92%)
Apr 22, 2021	151.68	152.48	149.66	149.99	2,368,043	-1.12(-0.74%)
Apr 21, 2021	147.74	151.13	146.60	151.11	1,467,989	+3.24(+2.19%)
Apr 20, 2021	151.01	151.09	146.39	147.87	2,074,052	-3.81(-2.51%)
Apr 19, 2021	152.48	152.97	150.25	151.68	1,894,815	-1.22(-0.80%)
Apr 16, 2021	153.12	153.60	151.97	152.90	1,342,570	+0.48(+0.32%)
Apr 15, 2021	153.08	153.08	150.76	152.42	1,445,991	+0.39(+0.25%)
Apr 14, 2021	150.33	153.58	150.33	152.03	1,523,091	+1.87(+1.24%)
Apr 13, 2021	151.10	151.41	148.88	150.17	1,621,326	-1.22(-0.80%)
Apr 12, 2021	151.53	152.11	150.54	151.38	1,253,264	-0.01(-0.01%)
Apr 09, 2021	151.34	151.81	150.74	151.39	2,777,461	+0.24(+0.16%)
Apr 08, 2021	150.88	151.36	148.77	151.16	2,000,105	+0.69(+0.46%)
Apr 07, 2021	152.43	152.63	149.98	150.47	2,035,168	-1.77(-1.16%)
Apr 06, 2021	152.93	154.12	152.00	152.24	1,493,788	-0.51(-0.33%)
Apr 05, 2021	153.61	153.72	151.87	152.75	1,701,112	+0.73(+0.48%)
Apr 01, 2021	150.62	152.14	150.27	152.02	1,975,760	+1.74(+1.16%)
Mar 31, 2021	150.18	151.44	149.34	150.28	1,737,761	+0.66(+0.44%)
Mar 30, 2021	147.29	150.11	146.80	149.62	1,887,985	+2.53(+1.72%)
Mar 29, 2021	149.84	151.50	146.78	147.09	2,169,275	-3.86(-2.56%)
Mar 26, 2021	149.53	151.17	148.13	150.95	2,365,097	+3.24(+2.19%)
Mar 25, 2021	142.26	148.45	141.62	147.71	2,207,523	+3.89(+2.71%)
Mar 24, 2021	147.52	150.01	143.78	143.81	3,514,087	-2.03(-1.39%)
Mar 23, 2021	150.34	150.69	145.15	145.84	2,390,789	-5.94(-3.91%)
Mar 22, 2021	154.87	154.87	150.89	151.78	1,808,528	-2.82(-1.82%)
Mar 19, 2021	153.71	155.79	151.44	154.60	2,291,054	+0.48(+0.31%)
Mar 18, 2021	156.98	159.26	153.48	154.12	3,672,088	-3.46(-2.20%)
Mar 17, 2021	155.87	157.66	154.71	157.58	2,578,941	+1.30(+0.83%)
Mar 16, 2021	158.92	158.92	155.73	156.29	2,821,103	-2.94(-1.85%)
Mar 15, 2021	160.01	160.03	157.57	159.23	1,924,498	-0.12(-0.08%)
Mar 12, 2021	157.43	159.41	157.25	159.35	6,867,312	+2.20(+1.40%)
Mar 11, 2021	156.89	157.57	155.31	157.15	2,768,389	+1.86(+1.20%)
Mar 10, 2021	152.64	155.68	152.34	155.29	3,251,819	+3.72(+2.46%)
Mar 09, 2021	152.50	153.12	150.25	151.57	2,143,455	+0.71(+0.47%)
Mar 08, 2021	148.51	152.09	148.26	150.85	3,014,192	+3.32(+2.25%)
Mar 05, 2021	146.28	147.82	141.37	147.54	3,465,998	+3.75(+2.61%)
Mar 04, 2021	145.86	147.63	141.18	143.79	3,736,830	-2.48(-1.70%)
Mar 03, 2021	146.29	149.04	145.82	146.27	2,771,648	+0.78(+0.54%)
Mar 02, 2021	147.42	147.46	145.37	145.49	2,462,547	-1.97(-1.33%)