Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

155.17 +1.29 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	44.86	44.89	44.36	44.55	2,677,023	-0.27(-0.61%)
Feb 25, 2010	44.18	44.86	43.97	44.82	2,586,640	+0.03(+0.07%)
Feb 24, 2010	44.51	44.97	44.40	44.79	1,568,172	+0.42(+0.94%)
Feb 23, 2010	44.86	44.98	44.24	44.37	5,371,142	-0.58(-1.29%)
Feb 22, 2010	44.97	45.06	44.74	44.95	2,592,548	+0.20(+0.46%)
Feb 19, 2010	44.39	44.95	44.35	44.75	2,220,252	+0.17(+0.39%)
Feb 18, 2010	44.13	44.58	44.03	44.58	1,751,783	+0.45(+1.03%)
Feb 17, 2010	44.11	44.22	43.81	44.12	1,305,317	+0.30(+0.69%)
Feb 16, 2010	43.47	43.88	43.09	43.82	1,266,474	+0.81(+1.88%)
Feb 12, 2010	42.34	43.01	43.01	43.01	1,927,403	+0.32(+0.76%)
Feb 11, 2010	41.96	42.74	41.62	42.69	1,541,416	+0.60(+1.44%)
Feb 10, 2010	41.91	42.22	41.44	42.09	2,384,810	+0.07(+0.16%)
Feb 09, 2010	41.92	42.27	41.47	42.02	2,656,149	+0.57(+1.37%)
Feb 08, 2010	41.74	42.15	41.38	41.45	1,945,000	-0.47(-1.12%)
Feb 05, 2010	41.78	41.96	40.99	41.92	2,837,941	+0.18(+0.43%)
Feb 04, 2010	42.86	42.87	41.69	41.74	2,609,759	-1.44(-3.34%)
Feb 03, 2010	43.33	43.57	42.82	43.18	1,941,271	-0.37(-0.85%)
Feb 02, 2010	43.15	43.61	42.93	43.55	2,850,354	+0.46(+1.07%)

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.