Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

148.78 -2.32 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 79.61 79.79 79.35 79.50 1,664,014 +0.01(+0.01%)
Mar 30, 2016 79.71 79.89 79.31 79.49 3,283,691 +0.06(+0.08%)
Mar 29, 2016 77.36 79.43 77.07 79.43 1,813,600 +1.88(+2.42%)
Mar 28, 2016 77.64 77.81 76.99 77.55 1,183,967 +0.15(+0.19%)
Mar 24, 2016 76.75 77.41 77.41 77.41 1,834,518 +0.25(+0.32%)
Mar 23, 2016 78.28 78.39 77.12 77.16 1,730,228 -1.40(-1.78%)
Mar 22, 2016 78.39 78.87 78.10 78.56 1,074,885 -0.23(-0.29%)
Mar 21, 2016 78.98 79.20 78.52 78.79 1,964,891 -0.31(-0.40%)
Mar 18, 2016 78.75 79.41 78.75 79.10 1,939,455 +0.57(+0.72%)
Mar 17, 2016 77.03 78.84 76.75 78.53 1,767,853 +1.40(+1.82%)
Mar 16, 2016 76.23 77.39 76.21 77.13 1,867,412 +0.59(+0.78%)
Mar 15, 2016 76.99 77.03 76.41 76.54 1,011,739 -0.91(-1.17%)
Mar 14, 2016 77.60 77.72 77.08 77.45 1,176,684 -0.38(-0.49%)
Mar 11, 2016 76.90 77.91 76.83 77.83 1,260,240 +1.53(+2.00%)
Mar 10, 2016 76.98 77.11 75.46 76.30 1,924,109 -0.37(-0.49%)
Mar 09, 2016 76.53 76.86 76.22 76.67 1,273,967 +0.42(+0.56%)
Mar 08, 2016 77.63 77.63 76.20 76.25 2,140,044 -1.82(-2.33%)
Mar 07, 2016 76.89 78.07 76.86 78.07 2,090,787 +0.95(+1.23%)
Mar 04, 2016 76.68 77.11 76.50 77.12 1,630,560 +0.41(+0.53%)
Mar 03, 2016 75.82 76.71 75.71 76.71 1,281,327 +0.93(+1.23%)
Mar 02, 2016 74.80 75.77 74.66 75.77 1,033,857 +0.89(+1.19%)
Mar 01, 2016 74.06 74.88 73.75 74.88 1,367,094 +1.45(+1.98%)
Feb 29, 2016 73.56 74.30 73.42 73.43 1,419,326 -0.13(-0.17%)
Feb 26, 2016 73.61 73.97 73.25 73.56 2,476,514 +0.26(+0.36%)
Feb 25, 2016 72.62 73.31 72.39 73.29 1,769,873 +0.86(+1.18%)
Feb 24, 2016 71.25 72.60 70.87 72.43 1,955,495 +0.50(+0.70%)
Feb 23, 2016 72.32 72.54 71.90 71.93 1,171,947 -0.64(-0.88%)
Feb 22, 2016 72.38 72.84 72.34 72.57 1,149,313 +0.76(+1.06%)
Feb 19, 2016 71.29 71.98 71.25 71.81 1,755,713 +0.20(+0.28%)
Feb 18, 2016 71.78 71.90 71.28 71.60 1,637,721 -0.09(-0.13%)
Feb 17, 2016 71.40 72.36 71.27 71.70 1,472,306 +0.77(+1.09%)
Feb 16, 2016 70.32 71.06 69.84 70.92 2,410,851 +1.40(+2.02%)
Feb 12, 2016 68.85 69.52 69.52 69.52 1,920,244 +1.35(+1.98%)
Feb 11, 2016 67.97 68.60 67.49 68.17 3,440,937 -1.00(-1.45%)
Feb 10, 2016 69.66 70.52 69.10 69.17 2,016,875 -0.05(-0.07%)
Feb 09, 2016 68.82 69.87 68.71 69.22 3,485,449 -0.54(-0.78%)
Feb 08, 2016 69.62 69.95 68.73 69.77 2,727,256 -0.55(-0.79%)
Feb 05, 2016 71.35 71.55 70.31 70.32 3,037,713 -1.33(-1.85%)
Feb 04, 2016 71.12 72.49 71.06 71.64 2,687,017 +0.25(+0.34%)
Feb 03, 2016 71.62 71.65 69.85 71.40 3,637,808 +0.31(+0.44%)
Feb 02, 2016 71.73 71.93 70.79 71.08 2,214,353 -1.44(-1.99%)
Feb 01, 2016 72.47 72.94 71.89 72.53 2,580,021 -0.46(-0.63%)
Jan 29, 2016 71.08 73.04 70.97 72.99 3,405,295 +2.19(+3.10%)
Jan 28, 2016 70.85 71.44 70.48 70.80 5,091,027 +0.48(+0.68%)
Jan 27, 2016 70.59 71.43 69.85 70.32 3,123,242 -0.56(-0.79%)
Jan 26, 2016 69.40 71.03 69.38 70.88 2,712,074 +1.78(+2.58%)
Jan 25, 2016 70.45 70.57 68.97 69.10 4,069,253 -1.73(-2.45%)
Jan 22, 2016 70.46 70.97 70.05 70.83 5,711,942 +1.55(+2.24%)
Jan 21, 2016 69.43 70.50 68.90 69.27 3,394,515 -0.02(-0.02%)
Jan 20, 2016 68.42 70.00 66.73 69.29 4,681,091 -0.08(-0.12%)
Jan 19, 2016 70.77 70.79 68.76 69.38 3,374,960 -0.72(-1.03%)
Jan 15, 2016 69.66 70.10 70.10 70.10 2,824,331 -1.21(-1.69%)
Jan 14, 2016 70.79 71.94 70.01 71.31 3,960,399 +0.78(+1.11%)
Jan 13, 2016 72.89 72.99 70.04 70.52 3,609,417 -2.05(-2.82%)
Jan 12, 2016 73.28 73.43 71.51 72.57 2,687,056 -0.20(-0.27%)
Jan 11, 2016 73.08 73.41 72.18 72.77 3,094,220 -0.03(-0.03%)
Jan 08, 2016 74.24 74.46 72.69 72.79 2,498,806 -1.20(-1.62%)
Jan 07, 2016 74.69 75.20 73.95 73.99 2,817,261 -2.02(-2.66%)
Jan 06, 2016 75.84 76.54 75.67 76.01 1,848,724 -0.90(-1.17%)
Jan 05, 2016 76.80 76.98 76.24 76.91 2,416,933 +0.35(+0.45%)
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.