Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 +0.22 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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%)
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.