Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

169.85 +2.53 (+1.51%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 60.43 60.70 59.56 59.82 3,394,311 -0.46(-0.76%)
Jun 28, 2007 60.61 60.78 60.13 60.28 2,538,290 -0.27(-0.44%)
Jun 27, 2007 59.21 60.57 59.05 60.55 3,343,848 +1.10(+1.84%)
Jun 26, 2007 60.11 60.17 59.45 59.45 2,215,400 -0.41(-0.69%)
Jun 25, 2007 60.33 60.61 59.62 59.87 3,125,025 -0.21(-0.35%)
Jun 22, 2007 60.73 60.75 59.95 60.08 2,337,223 -0.68(-1.11%)
Jun 21, 2007 60.31 60.86 59.98 60.75 3,032,925 +0.25(+0.41%)
Jun 20, 2007 61.71 61.71 60.51 60.51 2,848,254 -1.01(-1.64%)
Jun 19, 2007 61.05 61.60 60.87 61.52 3,947,824 +0.14(+0.22%)
Jun 18, 2007 62.02 62.02 61.10 61.38 3,080,641 -0.44(-0.72%)
Jun 15, 2007 61.70 61.82 61.37 61.82 2,095,888 +1.15(+1.89%)
Jun 14, 2007 60.55 61.10 60.55 60.67 2,592,739 +0.25(+0.41%)
Jun 13, 2007 59.62 60.62 59.62 60.43 4,010,877 +0.76(+1.27%)
Jun 12, 2007 60.30 60.49 59.53 59.67 3,667,115 -0.84(-1.39%)
Jun 11, 2007 60.42 60.86 60.22 60.51 1,386,474 -0.14(-0.23%)
Jun 08, 2007 60.06 60.78 59.75 60.65 3,302,202 +0.78(+1.31%)
Jun 07, 2007 60.84 61.04 59.87 59.87 4,593,497 -1.11(-1.82%)
Jun 06, 2007 61.21 61.31 60.74 60.98 3,010,139 -0.65(-1.05%)
Jun 05, 2007 61.89 62.01 61.27 61.63 3,506,179 -0.44(-0.71%)
Jun 04, 2007 61.82 62.13 61.65 62.07 4,899,950 +0.04(+0.06%)
Jun 01, 2007 61.77 62.23 61.71 62.03 2,076,063 +0.81(+1.33%)
May 31, 2007 61.56 61.80 61.22 61.22 2,253,228 -0.15(-0.25%)
May 30, 2007 60.51 61.37 60.36 61.37 2,560,524 +0.43(+0.70%)
May 29, 2007 60.29 60.99 60.33 60.94 2,407,435 +0.52(+0.85%)
May 25, 2007 60.19 60.48 59.98 60.43 1,713,165 +0.49(+0.81%)
May 24, 2007 60.80 61.49 59.69 59.94 4,536,985 -0.84(-1.39%)
May 23, 2007 61.17 61.49 60.70 60.78 2,132,921 -0.23(-0.38%)
May 22, 2007 60.87 61.20 60.46 61.02 2,021,821 +0.46(+0.76%)
May 21, 2007 59.93 60.90 59.79 60.56 5,528,001 +0.60(+1.01%)
May 18, 2007 59.60 60.14 59.36 59.95 2,536,707 +0.42(+0.71%)
May 17, 2007 59.86 59.92 59.40 59.53 1,709,586 -0.46(-0.77%)
May 16, 2007 59.59 60.00 59.27 60.00 2,788,781 +0.49(+0.83%)
May 15, 2007 59.95 60.51 59.47 59.50 3,170,443 -0.57(-0.94%)
May 14, 2007 60.46 60.71 59.93 60.07 2,149,992 -0.40(-0.66%)
May 11, 2007 60.11 60.65 60.03 60.47 1,590,844 +0.71(+1.19%)
May 10, 2007 60.51 60.51 59.69 59.76 3,295,318 -0.86(-1.43%)
May 09, 2007 60.34 61.10 60.17 60.62 1,794,773 +0.04(+0.07%)
May 08, 2007 60.51 60.71 59.95 60.58 1,400,463 -0.18(-0.30%)
May 07, 2007 60.67 60.97 60.67 60.76 1,701,654 +0.05(+0.08%)
May 04, 2007 60.61 60.74 60.36 60.71 1,829,781 +0.32(+0.53%)
May 03, 2007 60.46 60.66 60.25 60.39 1,627,459 +0.08(+0.13%)
May 02, 2007 59.60 60.56 59.49 60.31 1,999,519 +0.69(+1.16%)
May 01, 2007 59.53 59.68 58.95 59.62 2,502,358 +0.38(+0.65%)
Apr 30, 2007 60.67 60.68 59.18 59.24 2,594,874 -1.29(-2.14%)
Apr 27, 2007 60.68 60.74 60.27 60.53 1,069,145 -0.33(-0.54%)
Apr 26, 2007 60.78 61.04 60.42 60.86 1,901,047 +0.13(+0.22%)
Apr 25, 2007 60.81 61.07 60.40 60.72 1,875,489 +0.25(+0.41%)
Apr 24, 2007 60.45 60.64 59.92 60.48 1,891,214 -0.06(-0.10%)
Apr 23, 2007 60.51 60.75 60.27 60.54 1,419,584 -0.03(-0.05%)
Apr 20, 2007 60.26 60.68 60.24 60.57 2,817,751 +0.70(+1.18%)
Apr 19, 2007 59.73 60.19 59.54 59.86 2,151,994 -0.31(-0.52%)
Apr 18, 2007 60.40 60.55 60.17 60.17 1,764,081 -0.42(-0.70%)
Apr 17, 2007 60.83 60.83 60.35 60.59 1,588,987 -0.07(-0.11%)
Apr 16, 2007 60.27 60.79 60.15 60.66 1,462,743 +0.75(+1.25%)
Apr 13, 2007 59.62 59.91 59.35 59.91 3,650,932 +0.38(+0.63%)
Apr 12, 2007 59.01 59.70 58.70 59.53 1,361,418 +0.38(+0.64%)
Apr 11, 2007 59.75 59.75 58.82 59.16 2,994,786 -0.51(-0.85%)
Apr 10, 2007 59.47 59.80 59.38 59.66 1,952,656 +0.17(+0.28%)
Apr 09, 2007 59.58 59.69 59.32 59.50 2,720,330 +0.04(+0.07%)
Apr 05, 2007 59.49 59.67 59.42 59.45 1,390,296 +0.00(+0.00%)
Apr 04, 2007 59.50 59.66 59.26 59.45 1,420,754 -0.24(-0.40%)
Apr 03, 2007 59.05 59.78 59.05 59.69 2,469,883 +0.69(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.