Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

142.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 140.07 142.84 140.07 142.33 2,008,239 +3.29(+2.36%)
Jun 06, 2023 134.58 139.74 134.58 139.04 2,148,182 +4.07(+3.02%)
Jun 05, 2023 136.29 136.88 134.28 134.97 1,608,561 -2.21(-1.61%)
Jun 02, 2023 133.62 137.39 133.55 137.18 2,504,137 +5.39(+4.09%)
Jun 01, 2023 130.76 132.48 129.87 131.79 1,561,349 +1.25(+0.96%)
May 31, 2023 131.43 132.57 129.51 130.54 2,341,292 -1.69(-1.28%)
May 30, 2023 133.09 133.50 131.58 132.23 1,386,343 -0.30(-0.23%)
May 26, 2023 131.32 132.66 130.91 132.53 536,808 +1.28(+0.97%)
May 25, 2023 132.02 132.29 129.95 131.26 1,130,919 -1.12(-0.85%)
May 24, 2023 133.59 133.84 132.00 132.38 773,198 -1.79(-1.34%)
May 23, 2023 134.06 136.49 133.85 134.17 1,788,366 +0.04(+0.03%)
May 22, 2023 133.04 134.73 132.27 134.13 867,094 +1.69(+1.28%)
May 19, 2023 135.06 135.06 131.75 132.44 1,420,150 -1.08(-0.81%)
May 18, 2023 132.59 133.88 131.84 133.53 1,913,870 +0.61(+0.46%)
May 17, 2023 130.28 133.24 129.60 132.92 2,782,835 +3.64(+2.82%)
May 16, 2023 130.42 130.73 129.23 129.28 672,615 -2.08(-1.58%)
May 15, 2023 130.32 132.06 130.05 131.36 1,274,023 +1.51(+1.17%)
May 12, 2023 130.64 130.83 128.90 129.84 875,910 -0.23(-0.18%)
May 11, 2023 130.35 130.44 129.22 130.07 951,666 -0.84(-0.64%)
May 10, 2023 132.41 132.43 129.64 130.91 1,316,627 +0.33(+0.25%)
May 09, 2023 130.44 131.22 129.34 130.58 1,212,903 -0.47(-0.36%)
May 08, 2023 132.12 132.35 130.42 131.05 1,686,107 -0.47(-0.36%)
May 05, 2023 130.71 131.96 130.50 131.52 2,307,206 +3.17(+2.47%)
May 04, 2023 128.65 129.06 126.64 128.35 2,803,500 -1.48(-1.14%)
May 03, 2023 130.02 132.52 129.56 129.83 2,371,510 +0.20(+0.15%)
May 02, 2023 131.96 131.96 128.14 129.63 2,063,751 -3.07(-2.31%)
May 01, 2023 132.89 134.49 132.31 132.70 1,891,575 -0.26(-0.19%)
Apr 28, 2023 131.63 133.68 131.54 132.96 2,420,949 +1.14(+0.86%)
Apr 27, 2023 130.48 133.23 129.75 131.82 1,979,803 +1.98(+1.53%)
Apr 26, 2023 130.60 131.47 129.41 129.84 2,165,450 -1.26(-0.96%)
Apr 25, 2023 133.22 133.22 131.02 131.11 1,826,505 -3.25(-2.42%)
Apr 24, 2023 134.60 135.32 133.83 134.35 2,076,659 -0.21(-0.16%)
Apr 21, 2023 134.99 134.99 133.44 134.56 1,379,289 -0.17(-0.13%)
Apr 20, 2023 134.91 135.59 134.22 134.73 1,435,932 -0.97(-0.71%)
Apr 19, 2023 134.40 136.14 134.09 135.70 1,746,843 +0.63(+0.46%)
Apr 18, 2023 136.43 136.43 134.19 135.07 1,977,539 -0.91(-0.67%)
Apr 17, 2023 134.51 136.08 134.19 135.98 2,011,464 +1.64(+1.22%)
Apr 14, 2023 136.06 136.64 133.43 134.33 1,344,519 -1.42(-1.05%)
Apr 13, 2023 134.65 136.16 134.09 135.76 1,184,161 +1.54(+1.15%)
Apr 12, 2023 136.58 136.70 134.00 134.21 1,315,628 -0.97(-0.71%)
Apr 11, 2023 134.84 135.96 134.53 135.18 1,162,297 +0.94(+0.70%)
Apr 10, 2023 132.69 134.47 132.57 134.24 1,369,573 +1.16(+0.88%)
Apr 06, 2023 132.79 133.58 132.25 133.08 1,488,411 +0.30(+0.23%)
Apr 05, 2023 132.88 133.41 132.00 132.78 964,523 -0.83(-0.62%)
Apr 04, 2023 136.46 136.72 132.73 133.61 1,878,785 -2.63(-1.93%)
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.