Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	67.88	67.99	67.67	67.71	1,124,871	-0.15(-0.23%)
Mar 27, 2013	67.33	67.90	67.15	67.87	1,137,915	+0.09(+0.13%)
Mar 26, 2013	67.87	67.97	67.50	67.78	1,108,003	+0.21(+0.31%)
Mar 25, 2013	67.70	68.09	67.17	67.57	1,274,501	+0.12(+0.18%)
Mar 22, 2013	67.62	67.66	67.37	67.45	788,776	+0.09(+0.13%)
Mar 21, 2013	67.39	67.74	67.14	67.36	1,389,188	-0.51(-0.75%)
Mar 20, 2013	67.66	67.89	67.60	67.87	978,900	+0.52(+0.78%)
Mar 19, 2013	67.70	67.90	66.82	67.35	1,459,352	-0.26(-0.38%)
Mar 18, 2013	67.27	67.83	67.07	67.60	3,564,565	-0.39(-0.57%)
Mar 15, 2013	67.84	68.12	67.68	67.99	711,086	+0.10(+0.15%)
Mar 14, 2013	67.28	67.89	67.26	67.89	1,426,636	+0.76(+1.13%)
Mar 13, 2013	66.87	67.22	66.70	67.13	1,535,798	+0.29(+0.43%)
Mar 12, 2013	66.82	67.05	66.65	66.84	1,751,286	-0.14(-0.22%)
Mar 11, 2013	66.73	67.07	66.73	66.98	494,332	-0.05(-0.07%)
Mar 08, 2013	67.06	67.14	66.60	67.03	2,056,887	+0.50(+0.75%)
Mar 07, 2013	66.27	66.57	66.16	66.53	2,233,759	+0.31(+0.47%)
Mar 06, 2013	66.24	66.32	66.01	66.22	1,837,652	+0.16(+0.24%)
Mar 05, 2013	65.73	66.21	65.73	66.06	887,411	+0.66(+1.01%)
Mar 04, 2013	65.20	65.45	64.78	65.40	1,459,798	+0.06(+0.10%)

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.