Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 82.02 83.40 81.57 83.37 2,993,544 +1.60(+1.96%)
Jun 29, 2016 80.99 81.92 80.83 81.77 2,406,234 +1.76(+2.20%)
Jun 28, 2016 79.67 80.37 79.51 80.01 3,164,396 +1.11(+1.41%)
Jun 27, 2016 80.68 80.69 78.55 78.90 5,348,654 -2.80(-3.43%)
Jun 24, 2016 81.58 82.88 81.31 81.70 5,272,938 -3.10(-3.66%)
Jun 23, 2016 84.07 84.84 83.95 84.80 880,742 +1.62(+1.95%)
Jun 22, 2016 83.79 84.08 83.15 83.18 2,019,546 -0.42(-0.50%)
Jun 21, 2016 83.65 83.86 83.06 83.60 1,521,192 +0.03(+0.03%)
Jun 20, 2016 83.91 84.36 83.58 83.58 1,142,333 +0.75(+0.90%)
Jun 17, 2016 82.80 83.30 82.39 82.83 2,895,051 +0.10(+0.12%)
Jun 16, 2016 82.26 82.74 81.61 82.73 1,865,553 +0.01(+0.01%)
Jun 15, 2016 82.97 83.52 82.72 82.72 1,952,977 -0.01(-0.01%)
Jun 14, 2016 82.86 83.30 82.32 82.73 1,173,048 -0.39(-0.47%)
Jun 13, 2016 83.64 84.11 82.97 83.12 1,496,497 -0.84(-1.00%)
Jun 10, 2016 84.31 84.57 83.73 83.96 1,420,524 -0.99(-1.16%)
Jun 09, 2016 84.97 85.11 84.43 84.95 1,154,306 -0.45(-0.53%)
Jun 08, 2016 84.72 85.50 84.63 85.40 1,305,430 +0.75(+0.89%)
Jun 07, 2016 84.42 84.97 84.30 84.65 1,116,100 +0.28(+0.34%)
Jun 06, 2016 83.66 84.67 83.57 84.36 936,330 +0.83(+1.00%)
Jun 03, 2016 83.76 83.77 82.83 83.53 2,108,180 -0.36(-0.43%)
Jun 02, 2016 83.34 83.92 83.08 83.89 1,694,576 +0.35(+0.42%)
Jun 01, 2016 82.79 83.63 82.52 83.54 1,835,026 +0.53(+0.64%)
May 31, 2016 83.07 83.46 82.72 83.01 1,463,027 +0.09(+0.10%)
May 27, 2016 82.28 82.92 82.92 82.92 1,441,316 +0.73(+0.89%)
May 26, 2016 82.52 82.62 82.08 82.20 2,231,788 -0.13(-0.16%)
May 25, 2016 82.06 82.55 81.86 82.32 3,046,251 +0.50(+0.61%)
May 24, 2016 80.84 82.02 80.65 81.83 1,801,254 +1.50(+1.87%)
May 23, 2016 80.49 80.75 80.14 80.33 1,682,932 -0.20(-0.24%)
May 20, 2016 79.68 80.53 79.51 80.53 2,272,524 +1.21(+1.52%)
May 19, 2016 79.49 79.83 78.68 79.32 1,603,822 -0.69(-0.86%)
May 18, 2016 79.44 80.66 79.35 80.00 2,006,150 +0.32(+0.40%)
May 17, 2016 80.78 81.25 79.30 79.69 2,225,972 -1.34(-1.65%)
May 16, 2016 80.31 81.33 80.23 81.02 1,318,235 +0.90(+1.12%)
May 13, 2016 80.59 80.98 79.92 80.12 1,904,757 -0.69(-0.85%)
May 12, 2016 81.27 81.53 80.22 80.81 1,296,562 -0.25(-0.31%)
May 11, 2016 81.76 81.81 81.03 81.06 1,276,593 -0.75(-0.92%)
May 10, 2016 81.26 81.98 81.07 81.81 1,053,454 +0.87(+1.08%)
May 09, 2016 81.18 81.36 80.50 80.94 1,445,903 -0.13(-0.16%)
May 06, 2016 80.15 81.08 80.12 81.07 1,654,028 +0.67(+0.83%)
May 05, 2016 81.03 81.30 80.31 80.40 2,716,830 -0.31(-0.38%)
May 04, 2016 80.57 81.43 80.40 80.71 2,527,698 -0.31(-0.38%)
May 03, 2016 81.62 81.63 80.39 81.01 2,052,610 -1.26(-1.53%)
May 02, 2016 81.88 82.29 81.35 82.27 1,909,425 +0.72(+0.88%)
Apr 29, 2016 81.84 82.24 80.97 81.55 3,374,009 -0.52(-0.64%)
Apr 28, 2016 82.50 83.00 81.89 82.08 2,026,555 -0.78(-0.94%)
Apr 27, 2016 82.46 82.96 82.26 82.86 1,596,998 +0.41(+0.50%)
Apr 26, 2016 81.68 82.51 81.58 82.44 1,699,381 +1.04(+1.27%)
Apr 25, 2016 81.74 81.79 80.97 81.41 1,516,505 -0.48(-0.59%)
Apr 22, 2016 81.10 81.99 81.10 81.89 1,963,637 +0.84(+1.04%)
Apr 21, 2016 81.78 81.98 80.89 81.05 1,544,563 -0.75(-0.92%)
Apr 20, 2016 81.72 82.20 81.43 81.80 1,363,393 +0.00(+0.00%)
Apr 19, 2016 81.48 82.13 81.42 81.80 1,919,013 +0.48(+0.59%)
Apr 18, 2016 80.54 81.39 80.37 81.32 1,403,850 +0.46(+0.57%)
Apr 15, 2016 80.44 81.00 80.41 80.86 2,182,739 +0.15(+0.18%)
Apr 14, 2016 80.73 81.10 80.43 80.71 1,223,964 -0.01(-0.01%)
Apr 13, 2016 79.68 80.81 79.59 80.72 1,587,608 +1.45(+1.83%)
Apr 12, 2016 78.31 79.46 78.25 79.27 1,733,892 +0.98(+1.25%)
Apr 11, 2016 78.59 79.33 78.24 78.30 1,828,218 +0.12(+0.15%)
Apr 08, 2016 78.22 78.80 77.88 78.18 1,157,284 +0.56(+0.72%)
Apr 07, 2016 78.24 78.47 77.22 77.62 2,005,151 -1.05(-1.34%)
Apr 06, 2016 78.15 78.75 77.81 78.67 2,296,384 +0.50(+0.64%)
Apr 05, 2016 78.58 78.79 78.14 78.18 2,217,852 -0.93(-1.18%)
Apr 04, 2016 79.86 79.99 79.05 79.11 2,164,014 -0.85(-1.06%)
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.