Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

157.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 32.73 32.87 32.31 32.37 507,706 -0.24(-0.75%)
Jun 27, 2003 32.76 33.05 32.46 32.62 588,748 -0.12(-0.37%)
Jun 26, 2003 32.37 32.74 32.30 32.74 495,788 +0.57(+1.76%)
Jun 25, 2003 32.16 32.52 32.10 32.17 342,046 +0.05(+0.14%)
Jun 24, 2003 32.09 32.30 31.86 32.12 949,466 +0.06(+0.17%)
Jun 23, 2003 32.62 32.62 31.97 32.07 567,693 -0.51(-1.56%)
Jun 20, 2003 32.85 32.85 32.58 32.58 187,112 -0.15(-0.45%)
Jun 19, 2003 33.33 33.45 32.72 32.72 448,513 -0.54(-1.63%)
Jun 18, 2003 33.32 33.39 33.14 33.26 299,936 -0.13(-0.39%)
Jun 17, 2003 33.48 33.48 33.13 33.40 311,854 +0.02(+0.06%)
Jun 16, 2003 32.82 33.40 32.82 33.38 630,064 +0.58(+1.76%)
Jun 13, 2003 33.27 33.39 32.73 32.80 728,189 -0.63(-1.87%)
Jun 12, 2003 33.45 33.54 33.23 33.43 344,032 +0.09(+0.26%)
Jun 11, 2003 32.80 33.35 32.79 33.34 344,032 +0.36(+1.08%)
Jun 10, 2003 32.56 32.99 32.56 32.99 270,538 +0.59(+1.81%)
Jun 09, 2003 32.96 32.98 32.40 32.40 337,279 -0.75(-2.27%)
Jun 06, 2003 33.48 33.93 33.14 33.15 548,227 -0.08(-0.23%)
Jun 05, 2003 32.90 33.30 32.69 33.23 440,170 +0.25(+0.76%)
Jun 04, 2003 32.53 33.08 32.53 32.98 330,128 +0.57(+1.75%)
Jun 03, 2003 32.30 32.47 32.22 32.41 378,594 +0.06(+0.19%)
Jun 02, 2003 32.36 32.63 32.25 32.35 607,022 +0.22(+0.70%)
May 30, 2003 31.80 32.12 31.78 32.12 1,054,741 +0.63(+2.01%)
May 29, 2003 31.57 31.76 31.27 31.49 516,048 +0.05(+0.16%)
May 28, 2003 31.40 31.47 31.25 31.44 325,758 +0.28(+0.89%)
May 27, 2003 30.65 31.25 30.58 31.16 354,758 +0.55(+1.79%)
May 23, 2003 30.37 30.66 30.23 30.61 387,334 +0.31(+1.01%)
May 22, 2003 30.16 30.41 30.08 30.31 749,641 +0.20(+0.67%)
May 21, 2003 29.90 30.12 29.83 30.11 420,704 +0.15(+0.50%)
May 20, 2003 29.93 30.15 29.74 29.95 653,900 -0.01(-0.04%)
May 19, 2003 30.40 30.46 29.89 29.97 741,298 -0.49(-1.61%)
May 16, 2003 30.79 30.82 30.46 30.46 389,320 -0.35(-1.15%)
May 15, 2003 30.81 30.85 30.58 30.81 532,734 +0.15(+0.48%)
May 14, 2003 30.77 30.81 30.56 30.67 269,743 +0.01(+0.04%)
May 13, 2003 30.57 30.76 30.35 30.65 339,662 +0.11(+0.36%)
May 12, 2003 30.25 30.60 30.16 30.54 545,843 +0.35(+1.18%)
May 09, 2003 29.85 30.21 29.85 30.19 232,003 +0.38(+1.29%)
May 08, 2003 29.94 29.99 29.68 29.81 556,172 -0.21(-0.71%)
May 07, 2003 30.16 30.19 29.96 30.02 152,947 -0.10(-0.32%)
May 06, 2003 29.87 30.19 29.86 30.11 379,786 +0.20(+0.66%)
May 05, 2003 29.84 29.95 29.73 29.91 181,947 +0.20(+0.69%)
May 02, 2003 29.14 29.76 29.14 29.71 435,006 +0.58(+2.01%)
May 01, 2003 29.22 29.26 28.78 29.13 653,105 -0.03(-0.11%)
Apr 30, 2003 28.91 29.31 28.85 29.16 321,388 +0.13(+0.46%)
Apr 29, 2003 29.02 29.20 28.95 29.03 439,376 +0.06(+0.19%)
Apr 28, 2003 28.58 29.06 28.49 28.97 179,961 +0.48(+1.67%)
Apr 25, 2003 28.75 28.75 28.43 28.49 127,125 -0.26(-0.92%)
Apr 24, 2003 28.81 28.98 28.64 28.76 555,775 -0.15(-0.53%)
Apr 23, 2003 28.76 28.95 28.62 28.91 290,401 +0.26(+0.90%)
Apr 22, 2003 28.08 28.75 28.08 28.66 308,278 +0.41(+1.43%)
Apr 21, 2003 28.22 28.29 28.03 28.25 485,459 +0.18(+0.65%)
Apr 17, 2003 27.85 28.19 27.78 28.07 285,634 +0.38(+1.35%)
Apr 16, 2003 27.99 27.99 27.69 27.69 197,044 -0.12(-0.44%)
Apr 15, 2003 27.65 27.87 27.61 27.82 224,058 +0.14(+0.50%)
Apr 14, 2003 27.32 27.76 27.32 27.68 274,113 +0.47(+1.71%)
Apr 11, 2003 27.54 27.65 27.21 27.21 688,065 -0.14(-0.51%)
Apr 10, 2003 27.42 27.51 27.26 27.35 617,351 +0.00(+0.00%)
Apr 09, 2003 27.55 27.76 27.18 27.35 609,803 -0.09(-0.32%)
Apr 08, 2003 27.58 27.61 27.35 27.44 185,920 -0.07(-0.24%)
Apr 07, 2003 27.76 28.06 27.44 27.50 206,578 +0.17(+0.64%)
Apr 04, 2003 27.44 27.59 27.31 27.33 220,085 -0.05(-0.17%)
Apr 03, 2003 27.58 27.59 27.37 27.37 299,141 -0.04(-0.14%)
Apr 02, 2003 27.22 27.56 27.15 27.41 230,414 +0.40(+1.49%)
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.