Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	140.21	140.68	138.85	139.08	1,073,623	-0.99(-0.71%)
Aug 30, 2022	142.48	142.62	139.45	140.07	668,834	-2.03(-1.43%)
Aug 29, 2022	142.17	143.23	141.82	142.09	1,488,680	-1.35(-0.94%)
Aug 26, 2022	148.03	148.08	143.26	143.44	1,289,792	-4.45(-3.01%)
Aug 25, 2022	146.26	147.91	145.88	147.89	738,999	+2.23(+1.53%)
Aug 24, 2022	144.98	146.31	144.29	145.66	1,076,510	+0.67(+0.46%)
Aug 23, 2022	145.20	146.43	144.79	144.99	485,820	+0.05(+0.03%)
Aug 22, 2022	146.09	146.36	144.54	144.94	1,432,936	-3.35(-2.26%)
Aug 19, 2022	149.76	150.14	147.83	148.29	1,098,900	-2.99(-1.98%)
Aug 18, 2022	150.73	151.51	150.15	151.28	617,211	+0.59(+0.39%)
Aug 17, 2022	151.55	151.88	149.87	150.70	790,829	-2.51(-1.64%)
Aug 16, 2022	152.32	154.00	151.93	153.21	734,181	+0.30(+0.19%)
Aug 15, 2022	151.05	152.92	150.54	152.91	2,798,768	+0.58(+0.38%)
Aug 12, 2022	150.11	152.44	149.64	152.33	1,135,712	+3.04(+2.03%)
Aug 11, 2022	149.88	151.44	149.04	149.29	1,116,694	+0.87(+0.58%)
Aug 10, 2022	147.11	148.79	146.98	148.43	1,195,425	+3.45(+2.38%)
Aug 09, 2022	145.81	145.90	144.19	144.98	851,488	-1.32(-0.90%)
Aug 08, 2022	145.69	147.47	145.65	146.29	1,581,490	+1.46(+1.01%)
Aug 05, 2022	142.87	144.98	142.60	144.83	815,346	+0.84(+0.58%)
Aug 04, 2022	144.56	144.62	143.61	144.00	856,979	-0.44(-0.31%)
Aug 03, 2022	143.60	144.86	143.23	144.44	932,807	+1.70(+1.19%)
Aug 02, 2022	143.13	144.44	142.31	142.74	1,414,168	-0.80(-0.56%)
Aug 01, 2022	142.56	144.31	141.46	143.54	975,520	+0.07(+0.05%)
Jul 29, 2022	142.68	143.85	142.13	143.47	1,113,062	+0.88(+0.62%)
Jul 28, 2022	141.44	142.73	139.76	142.59	1,230,213	+1.64(+1.17%)
Jul 27, 2022	138.94	141.50	138.49	140.94	660,480	+2.95(+2.14%)
Jul 26, 2022	138.18	138.57	137.54	137.99	631,057	-0.62(-0.45%)
Jul 25, 2022	138.14	138.98	137.15	138.62	989,602	+1.06(+0.77%)
Jul 22, 2022	139.70	140.07	136.45	137.56	1,840,302	-1.76(-1.26%)
Jul 21, 2022	138.37	139.38	136.82	139.32	1,360,455	+0.18(+0.13%)
Jul 20, 2022	137.16	139.38	137.09	139.13	1,157,444	+1.74(+1.27%)
Jul 19, 2022	134.51	137.63	134.51	137.39	1,331,350	+4.50(+3.39%)
Jul 18, 2022	134.43	135.32	132.56	132.90	1,261,914	-0.03(-0.02%)
Jul 15, 2022	132.11	133.17	130.14	132.92	1,377,168	+2.79(+2.14%)
Jul 14, 2022	129.82	130.39	128.47	130.14	1,570,670	-1.55(-1.18%)
Jul 13, 2022	130.29	132.25	129.93	131.68	909,361	-0.39(-0.30%)
Jul 12, 2022	131.28	133.42	131.28	132.08	1,321,010	+0.25(+0.19%)
Jul 11, 2022	133.32	133.71	131.50	131.83	835,975	-2.28(-1.70%)
Jul 08, 2022	134.16	135.16	132.91	134.11	733,247	-0.14(-0.11%)
Jul 07, 2022	133.01	134.68	132.94	134.25	754,053	+2.31(+1.75%)
Jul 06, 2022	132.74	133.57	130.56	131.94	1,395,004	-1.18(-0.89%)
Jul 05, 2022	130.72	133.18	128.79	133.13	1,547,186	+0.36(+0.27%)
Jul 01, 2022	130.50	133.02	129.73	132.77	1,279,679	+1.89(+1.45%)
Jun 30, 2022	129.64	131.99	128.74	130.88	2,197,018	-0.69(-0.53%)
Jun 29, 2022	133.03	133.21	130.39	131.57	1,879,092	-1.51(-1.13%)
Jun 28, 2022	135.91	137.16	133.01	133.08	977,989	-2.08(-1.54%)
Jun 27, 2022	135.49	136.22	134.27	135.15	1,491,582	+0.60(+0.44%)
Jun 24, 2022	131.89	134.83	131.74	134.56	2,977,623	+3.59(+2.75%)
Jun 23, 2022	131.14	131.62	128.94	130.96	1,260,643	+0.04(+0.03%)
Jun 22, 2022	129.78	132.07	129.64	130.92	1,646,457	-0.80(-0.61%)
Jun 21, 2022	131.43	133.23	130.72	131.72	1,466,190	+2.11(+1.62%)
Jun 17, 2022	129.81	131.59	128.37	129.62	1,264,589	+0.36(+0.28%)
Jun 16, 2022	132.38	132.75	128.56	129.26	2,455,188	-6.09(-4.50%)
Jun 15, 2022	134.88	136.98	133.27	135.35	979,353	+1.54(+1.15%)
Jun 14, 2022	134.87	135.46	132.45	133.81	1,493,437	-0.56(-0.42%)
Jun 13, 2022	136.83	138.06	133.74	134.37	2,191,994	-6.44(-4.57%)
Jun 10, 2022	142.15	142.63	139.96	140.81	1,240,199	-3.39(-2.35%)
Jun 09, 2022	146.50	146.66	144.17	144.20	1,625,178	-2.80(-1.90%)
Jun 08, 2022	148.97	149.12	146.25	147.00	1,781,806	-2.56(-1.71%)
Jun 07, 2022	146.30	149.67	146.14	149.56	1,248,145	+2.16(+1.47%)
Jun 06, 2022	147.90	148.02	146.76	147.39	1,315,272	+0.86(+0.59%)
Jun 03, 2022	146.54	147.07	145.73	146.53	1,273,994	-0.96(-0.65%)
Jun 02, 2022	145.15	147.49	144.57	147.49	871,528	+2.50(+1.72%)