Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	142.08	142.79	141.51	141.69	1,136,752	-0.20(-0.14%)
Aug 30, 2023	141.43	142.32	141.01	141.88	1,042,987	+0.22(+0.15%)
Aug 29, 2023	140.10	141.79	139.20	141.67	1,359,305	+1.76(+1.26%)
Aug 28, 2023	139.27	140.82	139.27	139.91	1,527,749	+1.42(+1.02%)
Aug 25, 2023	139.03	139.55	136.92	138.49	970,119	+0.20(+0.14%)
Aug 24, 2023	139.18	140.50	138.19	138.29	1,839,444	-1.36(-0.97%)
Aug 23, 2023	138.30	139.83	137.78	139.65	1,217,542	+1.43(+1.03%)
Aug 22, 2023	139.41	139.97	137.96	138.22	1,151,520	-0.96(-0.69%)
Aug 21, 2023	139.83	140.35	138.31	139.18	1,222,166	-0.65(-0.46%)
Aug 18, 2023	137.99	140.31	137.99	139.83	734,297	+0.47(+0.34%)
Aug 17, 2023	141.10	141.42	139.28	139.36	1,723,266	-0.96(-0.69%)
Aug 16, 2023	141.72	142.89	140.32	140.32	1,401,123	-1.61(-1.14%)
Aug 15, 2023	143.18	143.20	141.85	141.93	1,210,183	-2.25(-1.56%)
Aug 14, 2023	144.29	144.29	142.98	144.19	810,269	-0.78(-0.54%)
Aug 11, 2023	144.39	145.55	144.26	144.96	1,519,517	+0.32(+0.22%)
Aug 10, 2023	146.27	147.42	144.17	144.64	1,133,598	-1.00(-0.69%)
Aug 09, 2023	146.62	146.62	145.03	145.64	1,232,212	-0.79(-0.54%)
Aug 08, 2023	145.51	146.56	144.14	146.43	1,286,099	-0.66(-0.45%)
Aug 07, 2023	146.98	147.41	145.80	147.09	1,555,981	+0.57(+0.39%)
Aug 04, 2023	146.66	148.11	146.11	146.52	1,416,902	+0.07(+0.05%)
Aug 03, 2023	146.04	147.28	145.08	146.45	1,486,997	-0.23(-0.15%)
Aug 02, 2023	146.96	147.22	145.85	146.68	1,278,272	-1.63(-1.10%)
Aug 01, 2023	148.05	148.42	146.63	148.31	1,575,943	-0.48(-0.32%)
Jul 31, 2023	147.82	149.04	147.82	148.79	2,783,603	+1.39(+0.94%)
Jul 28, 2023	146.87	147.93	146.60	147.40	1,122,089	+1.86(+1.28%)
Jul 27, 2023	148.46	148.46	144.97	145.54	1,035,103	-1.97(-1.33%)
Jul 26, 2023	145.84	147.93	145.68	147.51	1,501,234	+1.84(+1.26%)
Jul 25, 2023	145.88	146.84	145.60	145.67	1,523,510	-0.46(-0.32%)
Jul 24, 2023	145.44	146.69	145.10	146.13	1,155,790	+0.89(+0.62%)
Jul 21, 2023	146.71	146.71	144.99	145.24	1,331,447	-0.62(-0.43%)
Jul 20, 2023	146.99	146.99	144.91	145.86	957,045	-1.02(-0.70%)
Jul 19, 2023	146.03	147.03	145.73	146.88	1,554,565	+1.44(+0.99%)
Jul 18, 2023	143.52	145.95	143.29	145.44	1,717,700	+2.26(+1.58%)
Jul 17, 2023	141.84	143.88	141.45	143.18	1,480,122	+1.22(+0.86%)
Jul 14, 2023	143.76	143.76	140.98	141.96	2,179,218	-1.78(-1.24%)
Jul 13, 2023	142.94	144.03	142.46	143.74	946,182	+1.00(+0.70%)
Jul 12, 2023	143.39	143.76	142.37	142.74	1,646,233	+1.79(+1.27%)
Jul 11, 2023	139.91	141.19	139.32	140.95	1,009,832	+1.51(+1.08%)
Jul 10, 2023	137.41	139.67	137.12	139.44	1,166,755	+1.90(+1.38%)
Jul 07, 2023	135.64	138.67	135.61	137.54	1,569,836	+1.96(+1.44%)
Jul 06, 2023	136.69	136.69	133.97	135.59	960,171	-2.45(-1.77%)
Jul 05, 2023	139.14	139.14	137.57	138.04	2,117,253	-1.64(-1.18%)
Jul 03, 2023	138.37	140.14	138.37	139.68	1,811,602	+1.16(+0.84%)
Jun 30, 2023	139.62	139.70	138.36	138.52	1,718,570	+0.05(+0.04%)
Jun 29, 2023	137.13	138.79	136.74	138.47	1,289,407	+1.90(+1.39%)
Jun 28, 2023	136.05	136.65	135.08	136.57	1,741,220	+0.41(+0.30%)
Jun 27, 2023	134.50	136.67	133.69	136.16	2,466,723	+2.03(+1.51%)
Jun 26, 2023	133.59	135.34	133.59	134.13	1,835,147	+0.54(+0.40%)
Jun 23, 2023	133.87	134.85	132.85	133.59	1,400,808	-1.83(-1.35%)
Jun 22, 2023	136.68	136.68	134.80	135.42	1,954,329	-1.47(-1.07%)
Jun 21, 2023	136.89	137.80	136.06	136.89	2,260,030	-0.50(-0.37%)
Jun 20, 2023	138.07	138.16	136.52	137.39	2,150,100	-0.89(-0.65%)
Jun 16, 2023	140.45	140.45	137.48	138.28	2,208,928	-1.04(-0.75%)
Jun 15, 2023	137.59	139.41		139.33	2,112,429	+10.44(+8.10%)
May 08, 2023	129.95	130.17	128.27	128.89	1,714,340	-0.46(-0.36%)
May 05, 2023	128.56	129.79	128.35	129.35	2,345,838	+3.11(+2.47%)
May 04, 2023	126.53	126.93	124.55	126.24	2,850,442	-1.46(-1.14%)
May 03, 2023	127.88	130.34	127.42	127.70	2,411,219	+0.20(+0.15%)
May 02, 2023	129.79	129.79	126.03	127.50	2,098,307	-3.01(-2.31%)
May 01, 2023	130.70	132.28	130.13	130.51	1,923,248	-0.26(-0.19%)
Apr 28, 2023	129.46	131.47	129.37	130.77	2,461,486	+1.12(+0.86%)
Apr 27, 2023	128.33	131.03	127.62	129.65	2,012,953	+1.95(+1.53%)
Apr 26, 2023	128.45	129.30	127.28	127.70	2,201,709	-1.24(-0.96%)
Apr 25, 2023	131.03	131.03	128.86	128.95	1,857,088	-3.19(-2.42%)
Apr 24, 2023	132.38	133.09	131.62	132.14	2,111,431	-0.21(-0.15%)
Apr 21, 2023	132.77	132.77	131.24	132.35	1,402,384	-0.17(-0.13%)
Apr 20, 2023	132.69	133.35	132.01	132.51	1,459,975	-0.95(-0.71%)
Apr 19, 2023	132.19	133.90	131.88	133.46	1,776,093	+0.62(+0.46%)
Apr 18, 2023	134.19	134.19	131.98	132.85	2,010,652	-0.89(-0.67%)
Apr 17, 2023	132.30	133.84	131.98	133.74	2,045,144	+1.62(+1.22%)
Apr 14, 2023	133.81	134.39	131.23	132.12	1,367,032	-1.40(-1.05%)
Apr 13, 2023	132.43	133.91	131.88	133.52	1,203,989	+1.52(+1.15%)
Apr 12, 2023	134.33	134.45	131.79	132.00	1,337,657	-0.95(-0.71%)
Apr 11, 2023	132.62	133.72	132.32	132.95	1,181,758	+0.92(+0.70%)
Apr 10, 2023	130.51	132.26	130.39	132.03	1,392,506	+1.15(+0.88%)
Apr 06, 2023	130.60	131.38	130.07	130.89	1,513,333	+0.29(+0.22%)
Apr 05, 2023	130.69	131.21	129.83	130.59	980,674	-0.81(-0.62%)
Apr 04, 2023	134.22	134.47	130.54	131.41	1,910,243	-2.59(-1.93%)
Apr 03, 2023	134.55	135.24	132.79	133.99	1,887,387	-0.17(-0.12%)
Mar 31, 2023	132.77	134.29	132.77	134.16	2,771,028	+2.36(+1.79%)
Mar 30, 2023	133.43	133.64	131.32	131.80	1,599,615	-0.39(-0.30%)
Mar 29, 2023	132.27	132.37	131.15	132.19	1,621,976	+1.29(+0.99%)
Mar 28, 2023	130.35	131.58	130.03	130.90	1,071,555	+0.00(+0.00%)
Mar 27, 2023	131.28	131.72	130.13	130.90	1,735,119	+1.39(+1.07%)
Mar 24, 2023	126.62	129.84	125.97	129.51	1,712,217	+1.46(+1.14%)
Mar 23, 2023	129.94	131.31	126.94	128.05	1,865,170	-1.05(-0.81%)
Mar 22, 2023	133.14	133.43	129.05	129.10	2,029,790	-4.07(-3.06%)
Mar 21, 2023	132.97	134.23	132.63	133.17	1,310,721	+2.69(+2.06%)
Mar 20, 2023	130.33	132.42	130.16	130.48	1,666,173	+1.30(+1.00%)
Mar 17, 2023	131.67	131.98	128.63	129.19	2,485,175	-4.00(-3.01%)
Mar 16, 2023	130.20	134.47	128.78	133.19	2,930,395	+1.71(+1.30%)
Mar 15, 2023	130.46	131.67	128.96	131.49	2,241,030	-2.09(-1.56%)
Mar 14, 2023	135.68	136.26	132.33	133.57	1,392,080	+2.18(+1.66%)
Mar 13, 2023	131.36	134.01	129.66	131.39	3,420,583	-3.06(-2.27%)
Mar 10, 2023	137.15	137.47	132.76	134.45	3,214,354	-3.65(-2.64%)
Mar 09, 2023	142.45	142.54	137.93	138.10	1,924,671	-4.39(-3.08%)
Mar 08, 2023	142.75	143.22	141.38	142.49	886,765	+0.14(+0.10%)
Mar 07, 2023	143.94	144.29	142.07	142.36	881,705	-1.85(-1.28%)
Mar 06, 2023	146.62	146.83	143.60	144.21	881,056	-2.31(-1.58%)
Mar 03, 2023	145.34	146.92	144.39	146.51	2,450,515	+1.81(+1.25%)
Mar 02, 2023	143.75	145.00	142.89	144.70	1,120,633	+0.27(+0.19%)
Mar 01, 2023	144.83	145.31	143.60	144.43	1,384,404	-0.30(-0.21%)
Feb 28, 2023	144.80	146.09	144.65	144.73	1,129,403	-0.07(-0.05%)
Feb 27, 2023	145.59	146.41	144.34	144.80	988,857	+0.42(+0.29%)
Feb 24, 2023	143.97	144.65	143.26	144.38	870,633	-1.46(-1.00%)
Feb 23, 2023	146.12	146.55	144.13	145.84	609,337	+0.73(+0.50%)
Feb 22, 2023	144.82	146.02	144.48	145.11	390,548	+0.37(+0.26%)
Feb 21, 2023	147.30	147.61	144.49	144.74	1,056,489	-4.13(-2.77%)
Feb 17, 2023	148.09	149.12	147.39	148.87	923,158	+0.38(+0.26%)
Feb 16, 2023	148.22	149.88	147.29	148.49	1,740,342	-1.15(-0.77%)
Feb 15, 2023	147.28	149.76	146.87	149.64	1,307,889	+1.37(+0.93%)
Feb 14, 2023	148.09	149.42	146.71	148.27	575,268	-0.40(-0.27%)
Feb 13, 2023	147.15	148.74	146.28	148.67	714,087	+1.69(+1.15%)
Feb 10, 2023	146.15	147.22	145.69	146.98	1,680,402	+0.39(+0.27%)
Feb 09, 2023	150.13	150.27	146.16	146.59	1,139,832	-2.24(-1.51%)
Feb 08, 2023	150.36	150.51	148.42	148.83	308,101	-2.12(-1.41%)
Feb 07, 2023	149.76	151.42	148.47	150.96	877,778	+0.79(+0.53%)
Feb 06, 2023	151.66	151.90	149.46	150.17	712,591	-2.12(-1.39%)
Feb 03, 2023	151.82	153.55	151.22	152.29	1,919,729	-0.59(-0.38%)
Feb 02, 2023	151.19	153.39	150.67	152.88	908,029	+3.00(+2.00%)
Feb 01, 2023	147.75	151.34	146.95	149.88	1,531,953	+1.76(+1.19%)
Jan 31, 2023	144.90	148.19	144.90	148.11	2,041,110	+3.59(+2.49%)
Jan 30, 2023	144.83	146.26	144.33	144.52	1,948,118	-1.60(-1.09%)
Jan 27, 2023	145.12	146.71	144.79	146.12	2,038,494	+0.89(+0.61%)
Jan 26, 2023	145.72	146.10	143.64	145.23	1,211,958	+0.71(+0.49%)
Jan 25, 2023	143.02	144.60	142.09	144.52	1,120,344	+0.49(+0.34%)
Jan 24, 2023	143.69	144.59	143.04	144.03	919,486	-0.14(-0.09%)
Jan 23, 2023	143.17	144.90	142.51	144.17	1,742,589	+1.28(+0.90%)
Jan 20, 2023	141.26	142.95	140.20	142.88	1,680,416	+2.27(+1.61%)
Jan 19, 2023	140.60	141.28	139.49	140.61	1,464,298	-1.04(-0.74%)
Jan 18, 2023	144.83	145.44	141.51	141.65	1,462,986	-2.49(-1.73%)
Jan 17, 2023	144.52	144.99	143.85	144.15	1,634,402	-0.36(-0.25%)
Jan 13, 2023	142.87	144.74	142.52	144.51	503,403	+0.68(+0.47%)
Jan 12, 2023	142.33	143.99	141.17	143.83	1,233,306	+2.38(+1.68%)
Jan 11, 2023	140.38	141.52	140.09	141.45	1,093,837	+1.72(+1.23%)
Jan 10, 2023	137.81	139.78	137.39	139.73	1,009,219	+1.72(+1.25%)
Jan 09, 2023	139.22	139.57	137.74	138.00	1,408,641	-0.22(-0.16%)
Jan 06, 2023	136.31	138.52	135.61	138.23	1,465,948	+3.00(+2.22%)
Jan 05, 2023	135.70	135.85	134.21	135.23	750,394	-1.31(-0.96%)
Jan 04, 2023	135.41	137.43	135.41	136.53	735,455	+1.88(+1.40%)
Jan 03, 2023	136.25	137.38	133.63	134.65	1,866,603	-0.41(-0.30%)
Dec 30, 2022	134.49	135.40	134.04	135.06	1,069,408	-0.54(-0.40%)
Dec 29, 2022	133.48	135.84	133.16	135.61	1,396,063	+3.10(+2.34%)
Dec 28, 2022	134.80	135.16	132.48	132.51	1,167,748	-2.14(-1.59%)
Dec 27, 2022	135.39	135.48	134.15	134.65	1,413,976	-0.53(-0.39%)
Dec 23, 2022	134.26	135.25	133.56	135.18	794,958	+0.84(+0.62%)
Dec 22, 2022	134.70	134.70	132.11	134.34	1,562,301	-1.44(-1.06%)
Dec 21, 2022	135.03	136.65	134.91	135.78	1,641,084	+1.98(+1.48%)
Dec 20, 2022	133.36	134.57	132.71	133.80	810,694	+0.45(+0.34%)
Dec 19, 2022	135.03	135.15	132.83	133.36	1,493,071	-1.34(-1.00%)
Dec 16, 2022	134.16	135.37	133.48	134.70	2,590,376	-1.12(-0.82%)
Dec 15, 2022	137.48	137.72	135.37	135.82	1,443,262	-3.15(-2.26%)
Dec 14, 2022	139.81	141.04	138.15	138.97	1,879,848	-0.87(-0.62%)
Dec 13, 2022	142.71	144.05	139.15	139.83	1,379,571	+0.48(+0.34%)
Dec 12, 2022	138.44	139.66	137.44	139.35	1,687,662	+1.24(+0.90%)
Dec 09, 2022	138.95	139.56	138.06	138.12	1,340,208	-1.51(-1.08%)
Dec 08, 2022	139.49	140.70	138.83	139.63	1,420,273	+0.86(+0.62%)
Dec 07, 2022	139.42	140.35	138.51	138.76	1,114,988	-0.68(-0.49%)
Dec 06, 2022	140.79	141.22	138.66	139.44	1,126,801	-1.45(-1.03%)
Dec 05, 2022	144.40	144.40	140.37	140.89	1,567,872	-3.90(-2.69%)
Dec 02, 2022	142.70	145.32	142.41	144.79	845,194	+0.78(+0.54%)
Dec 01, 2022	145.32	146.17	143.72	144.01	1,680,042	-0.59(-0.41%)
Nov 30, 2022	141.90	144.75	139.91	144.60	1,524,358	+3.32(+2.35%)
Nov 29, 2022	140.48	141.94	140.48	141.28	951,820	+0.81(+0.58%)
Nov 28, 2022	142.09	142.80	140.02	140.47	1,238,025	-2.84(-1.99%)
Nov 25, 2022	142.75	143.93	142.65	143.31	498,455	+0.40(+0.28%)
Nov 23, 2022	142.49	143.34	141.99	142.91	581,721	-0.03(-0.02%)
Nov 22, 2022	142.14	143.12	141.61	142.94	875,245	+1.56(+1.10%)
Nov 21, 2022	141.00	141.53	140.29	141.39	1,254,622	-0.25(-0.18%)
Nov 18, 2022	142.96	142.96	140.79	141.64	1,755,623	+0.86(+0.61%)
Nov 17, 2022	139.89	140.91	139.19	140.78	924,685	-1.04(-0.73%)
Nov 16, 2022	143.64	143.69	141.46	141.81	1,349,642	-2.49(-1.72%)
Nov 15, 2022	144.75	145.98	143.32	144.30	758,338	+1.56(+1.09%)
Nov 14, 2022	143.50	145.00	142.61	142.74	807,318	-1.58(-1.09%)
Nov 11, 2022	143.91	145.78	143.54	144.32	1,223,180	+0.94(+0.65%)
Nov 10, 2022	141.05	143.57	140.37	143.38	1,429,235	+7.69(+5.67%)
Nov 09, 2022	137.76	138.43	135.38	135.69	694,011	-3.08(-2.22%)
Nov 08, 2022	139.53	140.53	137.18	138.76	686,554	-0.12(-0.08%)
Nov 07, 2022	138.93	139.82	137.71	138.88	1,617,719	+0.60(+0.43%)
Nov 04, 2022	137.91	138.86	135.99	138.28	813,733	+2.48(+1.82%)
Nov 03, 2022	135.14	136.55	133.89	135.80	1,498,410	-0.84(-0.62%)
Nov 02, 2022	140.25		136.51	136.65	1,145,090	-4.22(-3.00%)
Nov 01, 2022	141.96	141.97	140.24	140.86	997,458	+0.25(+0.18%)
Oct 31, 2022	139.86	141.06	139.34	140.61	1,858,600	+0.20(+0.14%)
Oct 28, 2022	137.84	140.60	137.07	140.41	1,349,989	+3.11(+2.26%)
Oct 27, 2022	138.02	139.45	137.15	137.30	816,021	+0.63(+0.46%)
Oct 26, 2022	136.86	138.92	136.14	136.67	1,074,986	+0.61(+0.45%)
Oct 25, 2022	132.88	136.74	132.88	136.06	998,649	+3.18(+2.40%)
Oct 24, 2022	132.63	133.33	131.35	132.88	1,022,377	+0.75(+0.57%)
Oct 21, 2022	129.59	132.53	128.95	132.13	1,390,760	+2.89(+2.24%)
Oct 20, 2022	131.46	132.75	128.79	129.23	1,345,256	-1.89(-1.44%)
Oct 19, 2022	131.89	132.73	129.69	131.12	1,258,809	-2.06(-1.55%)
Oct 18, 2022	134.21	135.33	132.18	133.18	1,245,610	+1.51(+1.15%)
Oct 17, 2022	130.36	132.04	130.36	131.67	1,220,714	+3.74(+2.93%)
Oct 14, 2022	131.89	132.79	127.88	127.93	688,492	-2.91(-2.23%)
Oct 13, 2022	124.98	131.38	124.15	130.84	1,399,969	+3.53(+2.77%)
Oct 12, 2022	127.48	128.20	126.03	127.31	1,407,623	-0.25(-0.20%)
Oct 11, 2022	126.43	129.07	125.44	127.56	1,275,521	+0.49(+0.39%)
Oct 10, 2022	127.73	128.38	126.43	127.07	872,479	-0.43(-0.33%)
Oct 07, 2022	129.72	130.06	126.92	127.49	1,326,375	-3.24(-2.48%)
Oct 06, 2022	131.12	132.46	130.07	130.73	568,388	-0.91(-0.69%)
Oct 05, 2022	131.01	132.05	129.44	131.64	842,024	-1.26(-0.95%)
Oct 04, 2022	129.89	132.95	129.89	132.90	1,648,505	+5.01(+3.92%)
Oct 03, 2022	126.53	128.53	124.82	127.89	1,483,385	+3.14(+2.51%)
Sep 30, 2022	125.40	127.88	124.63	124.75	1,845,073	-0.82(-0.66%)
Sep 29, 2022	127.32	127.33	124.09	125.58	2,274,419	-3.21(-2.49%)
Sep 28, 2022	126.09	129.69	125.58	128.79	1,686,558	+3.36(+2.68%)
Sep 27, 2022	126.81	127.81	124.49	125.43	2,328,845	-0.25(-0.20%)
Sep 26, 2022	126.94	129.19	125.22	125.68	2,548,753	-2.11(-1.65%)
Sep 23, 2022	129.12	129.20	126.02	127.79	1,428,423	-3.10(-2.37%)
Sep 22, 2022	133.31	133.70	130.40	130.90	1,693,824	-2.65(-1.99%)
Sep 21, 2022	136.45	137.51	133.48	133.55	1,090,304	-2.02(-1.49%)
Sep 20, 2022	136.23	136.23	134.55	135.57	1,170,906	-1.83(-1.33%)
Sep 19, 2022	134.49	137.55	134.49	137.39	1,088,989	+1.51(+1.11%)
Sep 16, 2022	135.68	136.02	134.16	135.89	1,107,922	-1.40(-1.02%)
Sep 15, 2022	137.23	139.33	136.88	137.29	2,228,538	-0.71(-0.52%)
Sep 14, 2022	138.20	138.22	136.41	138.00	822,378	+0.13(+0.10%)
Sep 13, 2022	140.05	140.60	137.23	137.87	1,332,564	-5.37(-3.75%)
Sep 12, 2022	142.45	143.60	142.16	143.24	1,231,633	+1.80(+1.27%)
Sep 09, 2022	139.95	141.62	139.74	141.44	1,948,502	+2.78(+2.00%)
Sep 08, 2022	136.78	138.79	135.91	138.66	1,568,985	+0.83(+0.60%)
Sep 07, 2022	135.12	138.08	134.90	137.84	1,579,436	+2.58(+1.90%)
Sep 06, 2022	137.34	137.40	134.74	135.26	1,141,561	-1.62(-1.19%)
Sep 02, 2022	139.42	139.78	136.17	136.88	1,478,784	-0.97(-0.70%)