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 29, 2016	73.88	74.62	73.75	73.75	1,413,056	-0.13(-0.17%)
Feb 26, 2016	73.93	74.30	73.58	73.88	2,465,574	+0.26(+0.36%)
Feb 25, 2016	72.94	73.64	72.71	73.62	1,762,055	+0.86(+1.18%)
Feb 24, 2016	71.56	72.92	71.19	72.76	1,946,856	+0.50(+0.70%)
Feb 23, 2016	72.65	72.86	72.22	72.25	1,166,769	-0.64(-0.88%)
Feb 22, 2016	72.70	73.17	72.66	72.89	1,144,235	+0.77(+1.06%)
Feb 19, 2016	71.60	72.30	71.56	72.12	1,747,957	+0.20(+0.28%)
Feb 18, 2016	72.10	72.22	71.60	71.92	1,630,486	-0.09(-0.13%)
Feb 17, 2016	71.72	72.68	71.58	72.01	1,465,802	+0.78(+1.09%)
Feb 16, 2016	70.63	71.37	70.15	71.24	2,400,201	+1.41(+2.02%)
Feb 12, 2016	69.16	69.83	69.83	69.83	1,911,761	+1.36(+1.98%)
Feb 11, 2016	68.27	68.91	67.79	68.47	3,425,736	-1.01(-1.45%)
Feb 10, 2016	69.97	70.84	69.41	69.48	2,007,965	-0.05(-0.07%)
Feb 09, 2016	69.12	70.18	69.02	69.53	3,470,051	-0.55(-0.78%)
Feb 08, 2016	69.93	70.26	69.04	70.08	2,715,208	-0.55(-0.79%)
Feb 05, 2016	71.66	71.87	70.62	70.63	3,024,293	-1.33(-1.85%)
Feb 04, 2016	71.43	72.81	71.37	71.96	2,675,147	+0.25(+0.34%)
Feb 03, 2016	71.94	71.97	70.16	71.72	3,621,737	+0.32(+0.44%)
Feb 02, 2016	72.05	72.24	71.10	71.40	2,204,570	-1.45(-1.99%)

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.