Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.25 86.29 85.37 85.63 2,827,306 -0.04(-0.05%)
Jun 29, 2015 87.18 87.57 85.58 85.67 1,585,192 -2.03(-2.32%)
Jun 26, 2015 87.89 88.30 87.30 87.70 1,995,696 -0.01(-0.01%)
Jun 25, 2015 88.08 88.15 87.41 87.71 677,406 -0.16(-0.18%)
Jun 24, 2015 88.39 88.53 87.82 87.87 1,137,755 -0.55(-0.63%)
Jun 23, 2015 88.10 88.49 88.01 88.42 629,102 +0.25(+0.29%)
Jun 22, 2015 88.17 88.31 88.01 88.17 904,395 +0.55(+0.62%)
Jun 19, 2015 87.74 87.93 87.50 87.62 538,489 -0.02(-0.02%)
Jun 18, 2015 87.00 87.94 87.00 87.64 943,807 +0.94(+1.08%)
Jun 17, 2015 87.21 87.38 86.63 86.70 973,072 -0.35(-0.41%)
Jun 16, 2015 86.25 87.17 86.19 87.05 985,796 +0.62(+0.72%)
Jun 15, 2015 86.24 86.69 85.54 86.43 1,485,463 -0.37(-0.43%)
Jun 12, 2015 86.81 86.93 86.46 86.80 1,003,306 -0.24(-0.28%)
Jun 11, 2015 87.03 87.13 86.73 87.05 652,329 +0.20(+0.23%)
Jun 10, 2015 86.04 87.23 86.01 86.84 1,019,983 +1.18(+1.38%)
Jun 09, 2015 85.83 85.99 85.24 85.66 1,060,923 -0.17(-0.20%)
Jun 08, 2015 86.12 86.32 85.72 85.83 527,517 -0.36(-0.42%)
Jun 05, 2015 85.67 86.27 85.09 86.19 766,653 +0.34(+0.40%)
Jun 04, 2015 86.31 86.49 85.61 85.84 1,037,224 -0.86(-0.99%)
Jun 03, 2015 86.08 86.81 85.86 86.70 1,203,229 +0.71(+0.83%)
Jun 02, 2015 85.40 86.49 85.27 85.99 2,623,955 +0.26(+0.30%)
Jun 01, 2015 85.93 86.12 84.99 85.73 881,644 +0.28(+0.32%)
May 29, 2015 85.97 86.06 85.04 85.45 1,274,029 -0.55(-0.64%)
May 28, 2015 85.85 86.01 85.46 86.00 516,145 +0.02(+0.02%)
May 27, 2015 85.16 86.06 84.85 85.99 662,493 +0.92(+1.08%)
May 26, 2015 85.63 85.73 84.63 85.07 757,013 -0.86(-1.01%)
May 22, 2015 86.36 85.94 85.94 85.94 470,944 -0.47(-0.54%)
May 21, 2015 86.54 86.79 86.17 86.41 1,180,127 -0.08(-0.10%)
May 20, 2015 86.64 86.78 86.16 86.49 1,304,633 -0.05(-0.06%)
May 19, 2015 86.57 86.60 86.21 86.54 612,108 -0.07(-0.08%)
May 18, 2015 85.67 86.75 85.54 86.61 901,411 +0.81(+0.94%)
May 15, 2015 85.90 85.97 85.46 85.80 1,143,229 -0.16(-0.19%)
May 14, 2015 85.43 85.98 85.32 85.96 1,010,831 +0.89(+1.05%)
May 13, 2015 85.37 85.57 84.85 85.07 969,691 -0.12(-0.14%)
May 12, 2015 85.00 85.42 84.08 85.19 1,108,128 -0.11(-0.13%)
May 11, 2015 85.30 85.96 85.16 85.30 819,603 +0.00(+0.00%)
May 08, 2015 85.43 85.65 85.18 85.30 856,613 +0.55(+0.65%)
May 07, 2015 84.41 85.04 84.03 84.74 967,011 +0.25(+0.30%)
May 06, 2015 84.48 84.68 83.85 84.49 1,748,148 +0.03(+0.04%)
May 05, 2015 85.26 85.49 84.01 84.46 2,402,725 -0.84(-0.98%)
May 04, 2015 85.23 85.85 85.01 85.30 1,052,921 +0.22(+0.26%)
May 01, 2015 85.16 85.25 84.53 85.08 1,390,475 +0.27(+0.32%)
Apr 30, 2015 86.08 86.22 84.51 84.81 1,562,591 -1.61(-1.87%)
Apr 29, 2015 86.72 87.08 86.41 86.42 1,344,528 -0.89(-1.02%)
Apr 28, 2015 86.53 87.34 86.16 87.31 1,149,708 +0.81(+0.93%)
Apr 27, 2015 87.30 87.89 86.18 86.51 1,489,134 -0.65(-0.74%)
Apr 24, 2015 87.41 87.41 87.00 87.15 447,049 -0.14(-0.16%)
Apr 23, 2015 86.83 87.45 86.78 87.30 692,357 +0.28(+0.32%)
Apr 22, 2015 86.92 87.12 86.25 87.02 552,706 +0.20(+0.23%)
Apr 21, 2015 87.10 87.48 86.78 86.82 402,827 -0.28(-0.32%)
Apr 20, 2015 86.64 87.36 86.63 87.10 614,170 +0.84(+0.97%)
Apr 17, 2015 86.96 87.08 85.95 86.26 2,118,128 -1.37(-1.56%)
Apr 16, 2015 87.64 87.87 87.40 87.62 587,494 -0.17(-0.19%)
Apr 15, 2015 87.50 88.14 87.34 87.79 552,652 +0.58(+0.66%)
Apr 14, 2015 87.20 87.42 86.70 87.21 1,387,468 -0.02(-0.02%)
Apr 13, 2015 87.16 87.58 87.15 87.23 1,210,121 +0.07(+0.08%)
Apr 10, 2015 87.11 87.31 87.00 87.16 447,620 +0.35(+0.41%)
Apr 09, 2015 87.20 87.36 86.09 86.81 692,817 -0.50(-0.57%)
Apr 08, 2015 86.93 87.49 86.91 87.31 922,183 +0.43(+0.49%)
Apr 07, 2015 87.45 87.52 86.87 86.88 2,350,559 -0.69(-0.79%)
Apr 06, 2015 86.72 87.67 86.67 87.57 2,057,001 +0.42(+0.48%)
Apr 02, 2015 86.69 87.15 87.15 87.15 1,607,403 +0.32(+0.37%)
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.