Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.78 -1.34 (-0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	59.24	59.33	58.90	58.90	1,972,678	-0.55(-0.92%)
Sep 27, 2012	59.22	59.67	58.85	59.45	1,194,612	+0.53(+0.89%)
Sep 26, 2012	59.37	59.41	58.69	58.92	1,540,510	-0.35(-0.59%)
Sep 25, 2012	60.55	60.55	59.18	59.27	1,662,053	-0.87(-1.44%)
Sep 24, 2012	60.00	60.47	59.92	60.14	1,468,677	-0.05(-0.08%)
Sep 21, 2012	60.50	60.56	60.15	60.19	895,702	+0.26(+0.43%)
Sep 20, 2012	59.89	60.08	59.54	59.93	1,315,865	-0.24(-0.39%)
Sep 19, 2012	60.43	60.50	60.13	60.16	865,366	-0.16(-0.26%)
Sep 18, 2012	60.38	60.44	60.10	60.32	1,206,780	-0.19(-0.31%)
Sep 17, 2012	60.64	60.79	60.24	60.51	1,500,772	-0.42(-0.69%)
Sep 14, 2012	60.42	61.25	60.41	60.93	2,021,335	+0.65(+1.08%)
Sep 13, 2012	59.46	60.65	59.21	60.28	1,623,766	+0.89(+1.49%)
Sep 12, 2012	59.36	59.45	58.94	59.40	949,189	+0.33(+0.55%)
Sep 11, 2012	58.83	59.36	58.81	59.07	2,512,725	+0.25(+0.43%)
Sep 10, 2012	59.02	59.24	58.80	58.82	1,746,380	-0.26(-0.44%)
Sep 07, 2012	58.70	59.16	58.60	59.08	1,925,050	+0.53(+0.91%)
Sep 06, 2012	57.83	58.73	57.79	58.55	2,337,408	+1.03(+1.79%)
Sep 05, 2012	57.52	57.77	57.33	57.52	1,899,726	+0.03(+0.06%)

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.