Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	135.18	135.38	133.27	133.69	1,475,102	-0.58(-0.43%)
Sep 28, 2023	133.25	134.94	133.13	134.27	984,324	+1.13(+0.85%)
Sep 27, 2023	132.96	133.83	132.06	133.13	1,617,865	+1.17(+0.89%)
Sep 26, 2023	132.90	134.06	131.96	131.96	1,148,649	-1.98(-1.48%)
Sep 25, 2023	132.37	134.03	133.49	133.94	1,144,826	+0.93(+0.70%)
Sep 22, 2023	133.85	134.41	132.99	133.01	2,556,800	-0.56(-0.42%)
Sep 21, 2023	134.66	134.69	133.56	133.57	1,406,173	-1.86(-1.37%)
Sep 20, 2023	137.23	138.16	135.40	135.43	1,165,352	-1.22(-0.90%)
Sep 19, 2023	137.12	138.05	136.25	136.65	633,122	-0.37(-0.27%)
Sep 18, 2023	138.36	138.36	137.03	137.03	955,057	-1.08(-0.78%)
Sep 15, 2023	139.03	139.21	137.48	138.10	1,630,713	-1.35(-0.97%)
Sep 14, 2023	138.49	139.60	138.39	139.46	1,490,059	+2.35(+1.71%)
Sep 13, 2023	138.16	138.56	136.64	137.10	1,894,580	-0.95(-0.69%)
Sep 12, 2023	137.83	138.80	137.62	138.05	812,242	+0.20(+0.14%)
Sep 11, 2023	138.62	139.02	137.68	137.86	1,021,279	+0.25(+0.19%)
Sep 08, 2023	137.79	138.06	136.88	137.60	688,407	-0.05(-0.04%)
Sep 07, 2023	138.25	138.46	137.14	137.65	848,353	-1.16(-0.83%)
Sep 06, 2023	139.61	140.56	138.13	138.81	1,006,732	-0.84(-0.60%)
Sep 05, 2023	141.99	142.19	139.65	139.65	1,117,682	-3.33(-2.33%)
Sep 01, 2023	141.99	143.50	141.99	142.98	836,532	+1.92(+1.36%)
Aug 31, 2023	141.45	142.16	140.88	141.06	1,141,799	-0.20(-0.14%)
Aug 30, 2023	140.81	141.69	140.38	141.26	1,047,618	+0.22(+0.15%)
Aug 29, 2023	139.48	141.17	138.58	141.04	1,365,340	+1.75(+1.26%)
Aug 28, 2023	138.65	140.20	138.65	139.29	1,534,533	+1.41(+1.02%)
Aug 25, 2023	138.42	138.94	136.31	137.88	974,427	+0.20(+0.14%)
Aug 24, 2023	138.56	139.88	137.58	137.68	1,847,611	-1.35(-0.97%)
Aug 23, 2023	137.69	139.21	137.17	139.03	1,222,948	+1.42(+1.03%)
Aug 22, 2023	138.79	139.35	137.35	137.61	1,156,633	-0.95(-0.69%)
Aug 21, 2023	139.21	139.73	137.69	138.56	1,227,592	-0.65(-0.46%)
Aug 18, 2023	137.38	139.69	137.38	139.21	737,558	+0.47(+0.34%)
Aug 17, 2023	140.47	140.80	138.66	138.74	1,730,918	-0.96(-0.69%)
Aug 16, 2023	141.09	142.26	139.70	139.70	1,407,344	-1.61(-1.14%)
Aug 15, 2023	142.55	142.57	141.23	141.31	1,215,556	-2.24(-1.56%)
Aug 14, 2023	143.66	143.66	142.34	143.55	813,867	-0.77(-0.54%)
Aug 11, 2023	143.75	144.91	143.63	144.32	1,526,264	+0.32(+0.22%)
Aug 10, 2023	145.62	146.77	143.53	144.00	1,138,631	-1.00(-0.69%)
Aug 09, 2023	145.97	145.97	144.39	145.00	1,237,684	-0.78(-0.54%)
Aug 08, 2023	144.87	145.91	143.50	145.78	1,291,810	-0.66(-0.45%)
Aug 07, 2023	146.33	146.76	145.16	146.44	1,562,889	+0.57(+0.39%)
Aug 04, 2023	146.02	147.46	145.47	145.87	1,423,193	+0.07(+0.05%)
Aug 03, 2023	145.39	146.63	144.44	145.80	1,493,600	-0.23(-0.15%)
Aug 02, 2023	146.31	146.56	145.20	146.03	1,283,948	-1.63(-1.10%)
Aug 01, 2023	147.40	147.76	145.98	147.65	1,582,940	-0.48(-0.32%)
Jul 31, 2023	147.16	148.38	147.16	148.13	2,795,963	+1.38(+0.94%)
Jul 28, 2023	146.22	147.28	145.95	146.75	1,127,071	+1.85(+1.28%)
Jul 27, 2023	147.80	147.80	144.33	144.90	1,039,699	-1.96(-1.33%)
Jul 26, 2023	145.19	147.28	145.04	146.86	1,507,900	+1.83(+1.26%)
Jul 25, 2023	145.23	146.19	144.96	145.03	1,530,274	-0.46(-0.32%)
Jul 24, 2023	144.79	146.04	144.46	145.49	1,160,922	+0.89(+0.62%)
Jul 21, 2023	146.06	146.06	144.35	144.60	1,337,359	-0.62(-0.42%)
Jul 20, 2023	146.34	146.34	144.27	145.21	961,295	-1.02(-0.70%)
Jul 19, 2023	145.38	146.38	145.09	146.23	1,561,467	+1.43(+0.99%)
Jul 18, 2023	142.88	145.30	142.66	144.80	1,725,327	+2.25(+1.58%)
Jul 17, 2023	141.21	143.25	140.83	142.55	1,486,694	+1.22(+0.86%)
Jul 14, 2023	143.13	143.13	140.36	141.34	2,188,894	-1.77(-1.24%)
Jul 13, 2023	142.31	143.39	141.82	143.11	950,384	+1.00(+0.70%)
Jul 12, 2023	142.75	143.13	141.74	142.11	1,653,543	+1.78(+1.27%)
Jul 11, 2023	139.29	140.57	138.70	140.33	1,014,316	+1.50(+1.08%)
Jul 10, 2023	136.80	139.05	136.52	138.83	1,171,936	+1.89(+1.38%)
Jul 07, 2023	135.04	138.05	135.01	136.94	1,576,806	+1.95(+1.44%)
Jul 06, 2023	136.09	136.09	133.38	134.99	964,434	-2.44(-1.77%)
Jul 05, 2023	138.52	138.52	136.97	137.43	2,126,654	-1.64(-1.18%)