Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

154.96 +1.08 (+0.70%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.78	35.20	34.46	35.18	3,387,953	+0.66(+1.90%)
May 28, 2009	34.89	35.00	33.78	34.52	1,922,194	+0.13(+0.37%)
May 27, 2009	35.30	35.57	34.40	34.40	3,622,542	-1.16(-3.25%)
May 26, 2009	33.38	35.55	33.38	35.55	3,374,673	+1.63(+4.81%)
May 22, 2009	34.38	34.43	33.78	33.92	2,641,195	-0.19(-0.55%)
May 21, 2009	34.13	34.43	33.57	34.11	3,598,497	-0.53(-1.53%)
May 20, 2009	35.37	35.95	34.50	34.64	2,671,169	-0.48(-1.35%)
May 19, 2009	35.22	35.48	34.73	35.11	1,970,613	-0.15(-0.43%)
May 18, 2009	34.34	35.35	34.20	35.26	1,842,632	+1.31(+3.87%)
May 15, 2009	34.02	34.41	33.51	33.95	1,651,009	-0.14(-0.42%)
May 14, 2009	33.59	34.73	33.43	34.09	1,711,250	+0.55(+1.65%)
May 13, 2009	34.61	34.78	33.53	33.54	4,038,939	-1.69(-4.81%)
May 12, 2009	36.25	36.26	34.68	35.23	2,154,536	-0.93(-2.57%)
May 11, 2009	35.96	36.23	35.67	36.16	1,837,761	-0.48(-1.30%)
May 08, 2009	35.71	36.72	35.47	36.64	2,097,018	+1.46(+4.14%)
May 07, 2009	36.46	36.60	34.80	35.18	2,323,746	-0.80(-2.22%)
May 06, 2009	36.00	36.26	35.16	35.98	2,718,212	+0.42(+1.19%)
May 05, 2009	35.81	35.91	35.17	35.56	2,191,799	-0.42(-1.15%)
May 04, 2009	34.77	36.00	34.64	35.97	1,953,835	+1.57(+4.56%)

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.