Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	104.73	104.74	103.53	103.97	955,048	-0.20(-0.19%)
Aug 29, 2019	103.36	104.33	103.29	104.17	435,376	+1.97(+1.92%)
Aug 28, 2019	100.81	102.81	100.62	102.20	533,473	+1.29(+1.28%)
Aug 27, 2019	103.24	103.24	100.91	100.91	612,466	-1.67(-1.63%)
Aug 26, 2019	102.47	102.59	101.77	102.59	782,800	+1.12(+1.10%)
Aug 23, 2019	104.21	104.59	101.13	101.47	1,302,028	-3.31(-3.16%)
Aug 22, 2019	105.14	105.46	104.30	104.78	414,144	-0.07(-0.07%)
Aug 21, 2019	104.98	105.14	104.39	104.85	541,831	+0.80(+0.77%)
Aug 20, 2019	104.74	104.74	103.96	104.05	589,129	-0.86(-0.81%)
Aug 19, 2019	104.90	105.34	104.58	104.91	856,524	+1.28(+1.24%)
Aug 16, 2019	101.98	103.81	101.86	103.62	609,165	+2.29(+2.26%)
Aug 15, 2019	102.08	102.20	100.84	101.34	630,693	-0.41(-0.40%)
Aug 14, 2019	103.21	103.21	101.55	101.75	737,580	-3.01(-2.88%)
Aug 13, 2019	103.71	106.09	103.21	104.76	432,278	+0.90(+0.87%)
Aug 12, 2019	104.65	104.74	103.72	103.86	347,377	-1.28(-1.22%)
Aug 09, 2019	106.17	106.22	104.84	105.14	590,053	-1.40(-1.32%)
Aug 08, 2019	104.98	106.58	104.89	106.55	444,647	+2.26(+2.17%)
Aug 07, 2019	103.35	104.56	102.33	104.29	597,688	-0.12(-0.11%)
Aug 06, 2019	104.35	104.79	102.96	104.41	486,296	+0.69(+0.67%)
Aug 05, 2019	105.21	105.34	102.55	103.72	1,054,739	-3.09(-2.89%)
Aug 02, 2019	107.49	107.60	105.97	106.80	665,183	-1.04(-0.96%)
Aug 01, 2019	110.28	110.74	107.52	107.84	1,134,349	-2.28(-2.07%)
Jul 31, 2019	110.92	111.91	109.66	110.12	1,157,380	-0.92(-0.83%)
Jul 30, 2019	108.90	111.05	108.66	111.05	507,582	+1.30(+1.19%)
Jul 29, 2019	110.38	110.47	109.49	109.74	411,984	-0.70(-0.63%)
Jul 26, 2019	109.46	110.58	109.32	110.44	531,290	+1.21(+1.11%)
Jul 25, 2019	110.52	110.67	108.96	109.23	528,171	-1.30(-1.18%)
Jul 24, 2019	108.45	110.68	108.45	110.53	1,160,422	+1.81(+1.67%)
Jul 23, 2019	107.99	108.73	107.79	108.72	754,422	+1.08(+1.01%)
Jul 22, 2019	108.09	108.43	107.41	107.64	578,662	-0.37(-0.35%)
Jul 19, 2019	108.54	108.83	107.98	108.01	531,949	-0.28(-0.26%)
Jul 18, 2019	108.12	108.51	107.73	108.30	480,870	+0.17(+0.16%)
Jul 17, 2019	109.15	109.20	107.89	108.12	763,623	-1.10(-1.01%)
Jul 16, 2019	108.96	109.85	108.48	109.22	933,060	+0.29(+0.27%)
Jul 15, 2019	110.22	110.32	108.67	108.93	1,551,192	-0.98(-0.90%)
Jul 12, 2019	109.14	110.37	109.11	109.92	1,157,151	+0.95(+0.87%)
Jul 11, 2019	109.78	109.82	108.57	108.97	419,394	-0.62(-0.56%)
Jul 10, 2019	110.05	110.30	109.16	109.59	442,124	+0.06(+0.06%)
Jul 09, 2019	109.18	109.61	108.96	109.52	776,352	-0.11(-0.10%)
Jul 08, 2019	110.24	110.64	109.51	109.63	559,911	-1.07(-0.96%)
Jul 05, 2019	109.56	110.70	109.27	110.70	287,887	+0.64(+0.58%)
Jul 03, 2019	109.69	110.13	109.38	110.06	329,516	+0.72(+0.66%)
Jul 02, 2019	110.13	110.14	108.74	109.34	695,734	-0.79(-0.72%)
Jul 01, 2019	111.29	111.63	109.53	110.13	962,172	+0.43(+0.39%)
Jun 28, 2019	108.70	110.14	108.70	109.71	2,530,904	+1.26(+1.16%)
Jun 27, 2019	107.04	108.47	107.04	108.45	717,246	+1.71(+1.60%)
Jun 26, 2019	107.28	107.55	106.73	106.74	595,524	-0.26(-0.25%)
Jun 25, 2019	107.53	107.70	106.89	107.00	861,102	-0.28(-0.26%)
Jun 24, 2019	108.70	108.81	107.28	107.28	560,116	-1.47(-1.35%)
Jun 21, 2019	109.22	109.22	108.38	108.75	1,687,782	-0.66(-0.60%)
Jun 20, 2019	109.87	109.90	108.90	109.41	1,080,229	+0.47(+0.44%)
Jun 19, 2019	108.78	109.09	108.47	108.93	558,962	+0.31(+0.28%)
Jun 18, 2019	108.07	109.40	107.90	108.62	1,559,152	+1.23(+1.14%)
Jun 17, 2019	107.44	107.81	107.17	107.39	2,392,179	+0.08(+0.07%)
Jun 14, 2019	107.94	107.95	107.28	107.32	666,493	-0.67(-0.62%)
Jun 13, 2019	107.48	108.11	107.32	107.99	663,279	+1.02(+0.96%)
Jun 12, 2019	107.15	107.33	106.65	106.96	604,426	-0.18(-0.17%)
Jun 11, 2019	107.90	108.14	106.80	107.14	722,373	-0.01(-0.01%)
Jun 10, 2019	107.00	107.92	106.93	107.15	704,971	+0.54(+0.51%)
Jun 07, 2019	106.64	107.25	106.26	106.61	931,302	+0.30(+0.28%)
Jun 06, 2019	106.51	106.74	105.15	106.31	424,762	+0.04(+0.03%)
Jun 05, 2019	107.01	107.06	105.39	106.28	1,134,763	-0.34(-0.32%)
Jun 04, 2019	105.18	106.70	105.10	106.62	731,487	+2.39(+2.29%)