Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	115.09	115.20	114.42	114.42	445,940	-0.82(-0.71%)
Nov 27, 2019	115.03	115.31	114.77	115.24	980,347	+0.75(+0.66%)
Nov 26, 2019	114.75	115.22	114.35	114.49	593,186	-0.26(-0.22%)
Nov 25, 2019	113.18	114.97	113.04	114.75	803,197	+2.10(+1.87%)
Nov 22, 2019	112.85	113.02	112.23	112.64	427,131	+0.24(+0.21%)
Nov 21, 2019	113.19	113.19	111.96	112.41	635,091	-0.59(-0.53%)
Nov 20, 2019	113.17	113.69	112.19	113.00	592,765	-0.48(-0.43%)
Nov 19, 2019	113.95	114.01	113.11	113.49	371,848	+0.12(+0.10%)
Nov 18, 2019	113.69	113.72	113.10	113.37	637,338	-0.45(-0.39%)
Nov 15, 2019	114.31	114.37	113.56	113.81	513,958	+0.25(+0.22%)
Nov 14, 2019	113.50	114.12	113.36	113.57	602,456	+0.06(+0.06%)
Nov 13, 2019	113.55	113.82	113.03	113.50	702,542	-0.72(-0.63%)
Nov 12, 2019	114.45	115.00	114.06	114.23	443,985	-0.08(-0.07%)
Nov 11, 2019	114.05	114.49	113.76	114.31	327,991	-0.39(-0.34%)
Nov 08, 2019	114.47	114.85	114.00	114.70	1,159,576	+0.08(+0.07%)
Nov 07, 2019	115.37	115.74	114.30	114.62	1,031,415	+0.32(+0.28%)
Nov 06, 2019	114.85	114.90	113.94	114.30	770,863	-0.67(-0.58%)
Nov 05, 2019	114.94	115.90	114.74	114.97	1,328,849	+0.10(+0.09%)
Nov 04, 2019	114.64	114.97	114.36	114.87	1,180,160	+1.12(+0.98%)
Nov 01, 2019	112.60	113.77	112.36	113.75	913,861	+1.83(+1.63%)
Oct 31, 2019	112.53	112.60	111.07	111.92	2,055,435	-0.67(-0.59%)
Oct 30, 2019	113.26	113.26	111.99	112.59	1,096,246	-0.63(-0.56%)
Oct 29, 2019	112.68	113.53	112.38	113.22	1,117,641	+0.39(+0.35%)
Oct 28, 2019	112.54	113.41	112.54	112.83	598,676	+0.76(+0.68%)
Oct 25, 2019	111.40	112.39	111.26	112.07	425,600	+0.63(+0.57%)
Oct 24, 2019	112.43	112.43	111.06	111.44	992,693	-0.62(-0.55%)
Oct 23, 2019	111.72	112.06	111.11	112.06	472,171	+0.43(+0.38%)
Oct 22, 2019	111.38	112.26	110.80	111.63	828,089	+0.51(+0.46%)
Oct 21, 2019	111.02	111.81	110.92	111.12	484,122	+1.05(+0.95%)
Oct 18, 2019	109.84	110.37	109.24	110.07	810,632	-0.11(-0.10%)
Oct 17, 2019	109.69	110.30	109.33	110.18	1,116,913	+1.06(+0.97%)
Oct 16, 2019	108.65	109.72	108.65	109.11	1,330,211	+0.28(+0.26%)
Oct 15, 2019	108.17	109.44	107.76	108.83	384,887	+1.01(+0.93%)
Oct 14, 2019	107.86	108.14	107.31	107.83	279,594	-0.42(-0.39%)
Oct 11, 2019	107.83	109.45	107.80	108.25	1,090,793	+1.73(+1.62%)
Oct 10, 2019	106.14	107.06	106.07	106.52	738,405	+0.56(+0.53%)
Oct 09, 2019	106.31	106.43	105.63	105.96	2,264,822	+0.36(+0.34%)
Oct 08, 2019	106.33	106.46	105.41	105.60	859,151	-1.69(-1.58%)
Oct 07, 2019	107.17	108.10	106.66	107.30	2,081,017	-0.07(-0.07%)
Oct 04, 2019	106.48	107.41	105.89	107.37	778,154	+1.06(+1.00%)
Oct 03, 2019	106.00	106.47	104.63	106.31	737,062	+0.08(+0.08%)
Oct 02, 2019	106.65	106.83	105.33	106.22	886,116	-1.06(-0.99%)
Oct 01, 2019	109.79	110.63	106.95	107.29	906,631	-1.91(-1.75%)
Sep 30, 2019	109.52	109.89	109.01	109.20	1,102,060	-0.20(-0.18%)
Sep 27, 2019	110.07	110.60	108.89	109.40	1,489,931	-0.42(-0.38%)
Sep 26, 2019	110.85	110.85	109.53	109.82	844,563	-1.10(-0.99%)
Sep 25, 2019	109.38	111.11	109.26	110.92	1,267,443	+1.46(+1.34%)
Sep 24, 2019	111.09	111.11	109.13	109.45	1,914,811	-1.35(-1.22%)
Sep 23, 2019	110.26	111.20	109.80	110.81	1,140,815	+0.38(+0.35%)
Sep 20, 2019	110.50	111.53	109.99	110.42	1,094,405	-0.24(-0.21%)
Sep 19, 2019	111.43	112.12	110.54	110.66	526,559	-0.59(-0.53%)
Sep 18, 2019	111.94	112.00	110.48	111.25	738,246	-0.75(-0.67%)
Sep 17, 2019	112.50	112.50	111.30	112.00	1,140,625	-0.83(-0.73%)
Sep 16, 2019	112.25	113.41	112.02	112.83	837,266	+0.50(+0.45%)
Sep 13, 2019	112.68	113.54	112.11	112.33	2,556,761	+0.35(+0.31%)
Sep 12, 2019	111.91	112.33	110.61	111.98	1,702,358	+0.13(+0.11%)
Sep 11, 2019	110.10	111.97	109.22	111.85	1,271,273	+2.13(+1.94%)
Sep 10, 2019	107.95	109.74	107.74	109.72	2,130,180	+1.78(+1.65%)
Sep 09, 2019	105.86	108.01	105.86	107.94	1,984,298	+2.39(+2.26%)
Sep 06, 2019	105.78	106.22	105.38	105.55	699,645	-0.26(-0.25%)
Sep 05, 2019	105.03	106.74	104.70	105.82	1,169,028	+2.18(+2.11%)
Sep 04, 2019	103.62	103.88	103.19	103.63	703,252	+0.97(+0.95%)