Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	129.46	131.47	129.37	130.77	2,461,486	+1.12(+0.86%)
Apr 27, 2023	128.33	131.03	127.62	129.65	2,012,953	+1.95(+1.53%)
Apr 26, 2023	128.45	129.30	127.28	127.70	2,201,709	-1.24(-0.96%)
Apr 25, 2023	131.03	131.03	128.86	128.95	1,857,088	-3.19(-2.42%)
Apr 24, 2023	132.38	133.09	131.62	132.14	2,111,431	-0.21(-0.15%)
Apr 21, 2023	132.77	132.77	131.24	132.35	1,402,384	-0.17(-0.13%)
Apr 20, 2023	132.69	133.35	132.01	132.51	1,459,975	-0.95(-0.71%)
Apr 19, 2023	132.19	133.90	131.88	133.46	1,776,093	+0.62(+0.46%)
Apr 18, 2023	134.19	134.19	131.98	132.85	2,010,652	-0.89(-0.67%)
Apr 17, 2023	132.30	133.84	131.98	133.74	2,045,144	+1.62(+1.22%)
Apr 14, 2023	133.81	134.39	131.23	132.12	1,367,032	-1.40(-1.05%)
Apr 13, 2023	132.43	133.91	131.88	133.52	1,203,989	+1.52(+1.15%)
Apr 12, 2023	134.33	134.45	131.79	132.00	1,337,657	-0.95(-0.71%)
Apr 11, 2023	132.62	133.72	132.32	132.95	1,181,758	+0.92(+0.70%)
Apr 10, 2023	130.51	132.26	130.39	132.03	1,392,506	+1.15(+0.88%)
Apr 06, 2023	130.60	131.38	130.07	130.89	1,513,333	+0.29(+0.22%)
Apr 05, 2023	130.69	131.21	129.83	130.59	980,674	-0.81(-0.62%)
Apr 04, 2023	134.22	134.47	130.54	131.41	1,910,243	-2.59(-1.93%)
Apr 03, 2023	134.55	135.24	132.79	133.99	1,887,387	-0.17(-0.12%)
Mar 31, 2023	132.77	134.29	132.77	134.16	2,771,028	+2.36(+1.79%)
Mar 30, 2023	133.43	133.64	131.32	131.80	1,599,615	-0.39(-0.30%)
Mar 29, 2023	132.27	132.37	131.15	132.19	1,621,976	+1.29(+0.99%)
Mar 28, 2023	130.35	131.58	130.03	130.90	1,071,555	+0.00(+0.00%)
Mar 27, 2023	131.28	131.72	130.13	130.90	1,735,119	+1.39(+1.07%)
Mar 24, 2023	126.62	129.84	125.97	129.51	1,712,217	+1.46(+1.14%)
Mar 23, 2023	129.94	131.31	126.94	128.05	1,865,170	-1.05(-0.81%)
Mar 22, 2023	133.14	133.43	129.05	129.10	2,029,790	-4.07(-3.06%)
Mar 21, 2023	132.97	134.23	132.63	133.17	1,310,721	+2.69(+2.06%)
Mar 20, 2023	130.33	132.42	130.16	130.48	1,666,173	+1.30(+1.00%)
Mar 17, 2023	131.67	131.98	128.63	129.19	2,485,175	-4.00(-3.01%)
Mar 16, 2023	130.20	134.47	128.78	133.19	2,930,395	+1.71(+1.30%)
Mar 15, 2023	130.46	131.67	128.96	131.49	2,241,030	-2.09(-1.56%)
Mar 14, 2023	135.68	136.26	132.33	133.57	1,392,080	+2.18(+1.66%)
Mar 13, 2023	131.36	134.01	129.66	131.39	3,420,583	-3.06(-2.27%)
Mar 10, 2023	137.15	137.47	132.76	134.45	3,214,354	-3.65(-2.64%)
Mar 09, 2023	142.45	142.54	137.93	138.10	1,924,671	-4.39(-3.08%)
Mar 08, 2023	142.75	143.22	141.38	142.49	886,765	+0.14(+0.10%)
Mar 07, 2023	143.94	144.29	142.07	142.36	881,705	-1.85(-1.28%)
Mar 06, 2023	146.62	146.83	143.60	144.21	881,056	-2.31(-1.58%)
Mar 03, 2023	145.34	146.92	144.39	146.51	2,450,515	+1.81(+1.25%)
Mar 02, 2023	143.75	145.00	142.89	144.70	1,120,633	+0.27(+0.19%)
Mar 01, 2023	144.83	145.31	143.60	144.43	1,384,404	-0.30(-0.21%)
Feb 28, 2023	144.80	146.09	144.65	144.73	1,129,403	-0.07(-0.05%)
Feb 27, 2023	145.59	146.41	144.34	144.80	988,857	+0.42(+0.29%)
Feb 24, 2023	143.97	144.65	143.26	144.38	870,633	-1.46(-1.00%)
Feb 23, 2023	146.12	146.55	144.13	145.84	609,337	+0.73(+0.50%)
Feb 22, 2023	144.82	146.02	144.48	145.11	390,548	+0.37(+0.26%)
Feb 21, 2023	147.30	147.61	144.49	144.74	1,056,489	-4.13(-2.77%)
Feb 17, 2023	148.09	149.12	147.39	148.87	923,158	+0.38(+0.26%)
Feb 16, 2023	148.22	149.88	147.29	148.49	1,740,342	-1.15(-0.77%)
Feb 15, 2023	147.28	149.76	146.87	149.64	1,307,889	+1.37(+0.93%)
Feb 14, 2023	148.09	149.42	146.71	148.27	575,268	-0.40(-0.27%)
Feb 13, 2023	147.15	148.74	146.28	148.67	714,087	+1.69(+1.15%)
Feb 10, 2023	146.15	147.22	145.69	146.98	1,680,402	+0.39(+0.27%)
Feb 09, 2023	150.13	150.27	146.16	146.59	1,139,832	-2.24(-1.51%)
Feb 08, 2023	150.36	150.51	148.42	148.83	308,101	-2.12(-1.41%)
Feb 07, 2023	149.76	151.42	148.47	150.96	877,778	+0.79(+0.53%)
Feb 06, 2023	151.66	151.90	149.46	150.17	712,591	-2.12(-1.39%)
Feb 03, 2023	151.82	153.55	151.22	152.29	1,919,729	-0.59(-0.38%)
Feb 02, 2023	151.19	153.39	150.67	152.88	908,029	+3.00(+2.00%)