Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	134.52	135.44	134.08	135.10	1,069,114	-0.54(-0.40%)
Dec 29, 2022	133.52	135.87	133.20	135.64	1,395,679	+3.10(+2.34%)
Dec 28, 2022	134.84	135.19	132.52	132.54	1,167,426	-2.14(-1.59%)
Dec 27, 2022	135.43	135.52	134.18	134.69	1,413,586	-0.53(-0.39%)
Dec 23, 2022	134.30	135.28	133.60	135.22	794,739	+0.84(+0.62%)
Dec 22, 2022	134.74	134.74	132.15	134.38	1,561,871	-1.44(-1.06%)
Dec 21, 2022	135.07	136.69	134.95	135.82	1,640,632	+1.98(+1.48%)
Dec 20, 2022	133.39	134.60	132.75	133.84	810,471	+0.45(+0.34%)
Dec 19, 2022	135.07	135.19	132.87	133.39	1,492,660	-1.34(-1.00%)
Dec 16, 2022	134.19	135.41	133.52	134.74	2,589,663	-1.12(-0.83%)
Dec 15, 2022	137.51	137.76	135.41	135.86	1,442,864	-3.15(-2.26%)
Dec 14, 2022	139.85	141.08	138.19	139.00	1,879,331	-0.87(-0.62%)
Dec 13, 2022	142.75	144.09	139.19	139.87	1,379,191	+0.48(+0.34%)
Dec 12, 2022	138.47	139.70	137.48	139.39	1,687,197	+1.24(+0.90%)
Dec 09, 2022	138.99	139.60	138.10	138.15	1,339,839	-1.51(-1.08%)
Dec 08, 2022	139.53	140.74	138.87	139.66	1,419,882	+0.86(+0.62%)
Dec 07, 2022	139.46	140.39	138.55	138.80	1,114,681	-0.68(-0.49%)
Dec 06, 2022	140.82	141.26	138.70	139.48	1,126,490	-1.45(-1.03%)
Dec 05, 2022	144.44	144.44	140.41	140.93	1,567,440	-3.90(-2.69%)
Dec 02, 2022	142.74	145.37	142.45	144.83	844,961	+0.78(+0.54%)
Dec 01, 2022	145.37	146.21	143.76	144.05	1,679,580	-0.59(-0.41%)
Nov 30, 2022	141.94	144.77	139.94	144.64	1,523,938	+3.32(+2.35%)
Nov 29, 2022	140.52	141.98	140.52	141.32	951,558	+0.81(+0.58%)
Nov 28, 2022	142.13	142.84	140.06	140.51	1,237,684	-2.85(-1.99%)
Nov 25, 2022	142.79	143.97	142.69	143.35	498,317	+0.40(+0.28%)
Nov 23, 2022	142.53	143.38	142.03	142.96	581,561	-0.03(-0.02%)
Nov 22, 2022	142.18	143.16	141.65	142.98	875,003	+1.56(+1.10%)
Nov 21, 2022	141.04	141.57	140.33	141.43	1,254,277	-0.25(-0.18%)
Nov 18, 2022	143.00	143.00	140.82	141.68	1,755,139	+0.86(+0.61%)
Nov 17, 2022	139.93	140.95	139.23	140.82	924,430	-1.03(-0.73%)
Nov 16, 2022	143.68	143.73	141.50	141.85	1,349,271	-2.49(-1.72%)
Nov 15, 2022	144.79	146.02	143.36	144.34	758,130	+1.56(+1.09%)
Nov 14, 2022	143.53	145.04	142.65	142.78	807,096	-1.58(-1.09%)
Nov 11, 2022	143.95	145.82	143.58	144.36	1,222,843	+0.94(+0.65%)
Nov 10, 2022	141.09	143.61	140.40	143.42	1,428,841	+7.69(+5.67%)
Nov 09, 2022	137.80	138.47	135.41	135.72	693,819	-3.08(-2.22%)
Nov 08, 2022	139.57	140.56	137.22	138.80	686,365	-0.12(-0.08%)
Nov 07, 2022	138.97	139.86	137.75	138.92	1,617,273	+0.60(+0.43%)
Nov 04, 2022	137.95	138.90	136.03	138.32	813,509	+2.48(+1.82%)
Nov 03, 2022	135.17	136.59	133.93	135.84	1,497,997	-0.84(-0.62%)
Nov 02, 2022	140.28		136.55	136.68	1,144,775	-4.22(-2.99%)
Nov 01, 2022	142.00	142.01	140.28	140.90	997,183	+0.25(+0.18%)
Oct 31, 2022	139.90	141.10	139.38	140.65	1,858,088	+0.20(+0.14%)
Oct 28, 2022	137.88	140.64	137.11	140.45	1,349,617	+3.11(+2.26%)
Oct 27, 2022	138.06	139.49	137.19	137.34	815,796	+0.63(+0.46%)
Oct 26, 2022	136.90	138.96	136.18	136.71	1,074,690	+0.61(+0.45%)
Oct 25, 2022	132.92	136.78	132.92	136.10	998,374	+3.18(+2.40%)
Oct 24, 2022	132.67	133.36	131.39	132.92	1,022,095	+0.75(+0.57%)
Oct 21, 2022	129.63	132.57	128.99	132.16	1,390,377	+2.89(+2.24%)
Oct 20, 2022	131.50	132.79	128.82	129.27	1,344,886	-1.89(-1.44%)
Oct 19, 2022	131.93	132.76	129.72	131.16	1,258,462	-2.06(-1.55%)
Oct 18, 2022	134.24	135.37	132.21	133.22	1,245,267	+1.51(+1.15%)
Oct 17, 2022	130.39	132.08	130.39	131.71	1,220,378	+3.75(+2.93%)
Oct 14, 2022	131.93	132.83	127.91	127.96	688,302	-2.91(-2.23%)
Oct 13, 2022	125.01	131.42	124.19	130.88	1,399,583	+3.53(+2.77%)
Oct 12, 2022	127.52	128.23	126.06	127.34	1,407,235	-0.25(-0.20%)
Oct 11, 2022	126.46	129.10	125.47	127.59	1,275,170	+0.49(+0.39%)
Oct 10, 2022	127.77	128.42	126.46	127.10	872,239	-0.43(-0.33%)
Oct 07, 2022	129.75	130.09	126.96	127.53	1,326,009	-3.24(-2.48%)
Oct 06, 2022	131.16	132.49	130.11	130.77	568,232	-0.91(-0.69%)
Oct 05, 2022	131.05	132.09	129.47	131.68	841,792	-1.26(-0.95%)
Oct 04, 2022	129.93	132.99	129.93	132.94	1,648,051	+5.01(+3.92%)