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 (%)
Sep 28, 2007	58.52	58.83	57.89	58.09	3,268,706	-0.43(-0.74%)
Sep 27, 2007	58.60	58.90	58.32	58.52	3,285,259	+0.12(+0.21%)
Sep 26, 2007	58.37	58.67	57.99	58.40	2,935,135	+0.48(+0.83%)
Sep 25, 2007	57.81	58.04	57.54	57.92	3,063,982	-0.58(-0.99%)
Sep 24, 2007	59.27	59.38	58.37	58.50	3,243,678	-0.48(-0.81%)
Sep 21, 2007	59.29	59.61	58.98	58.98	3,146,083	-0.02(-0.03%)
Sep 20, 2007	59.63	59.70	58.67	58.99	3,204,084	-0.72(-1.20%)
Sep 19, 2007	59.48	60.08	59.27	59.71	4,750,642	+0.84(+1.42%)
Sep 18, 2007	56.58	58.88	56.29	58.87	3,961,406	+2.45(+4.35%)
Sep 17, 2007	56.67	56.88	56.29	56.42	2,406,102	-0.46(-0.81%)
Sep 14, 2007	55.94	56.98	55.68	56.88	2,568,193	+0.22(+0.39%)
Sep 13, 2007	56.70	57.29	56.25	56.66	2,071,743	+0.29(+0.51%)
Sep 12, 2007	56.69	56.97	56.37	56.37	3,627,835	-0.64(-1.13%)
Sep 11, 2007	56.40	57.01	56.23	57.01	3,502,563	+0.98(+1.75%)
Sep 10, 2007	56.89	57.20	55.24	56.03	3,121,850	-0.83(-1.46%)
Sep 07, 2007	56.97	57.16	56.28	56.86	7,195,418	-0.79(-1.38%)
Sep 06, 2007	57.93	57.99	57.20	57.66	4,381,979	-0.10(-0.17%)
Sep 05, 2007	58.23	58.35	57.37	57.75	2,635,464	-0.70(-1.20%)

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.