Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Ishares ETF (NY: IWN )

151.14 +0.96 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.54 49.05 48.30 48.33 1,880,726 -0.36(-0.75%)
Mar 30, 2010 48.64 48.97 48.37 48.70 1,958,267 +0.11(+0.23%)
Mar 29, 2010 48.53 48.73 48.32 48.58 2,421,718 +0.24(+0.50%)
Mar 26, 2010 48.46 48.86 48.14 48.34 2,164,154 +0.06(+0.13%)
Mar 25, 2010 49.02 49.39 48.25 48.28 2,560,638 -0.38(-0.78%)
Mar 24, 2010 48.84 49.05 48.63 48.66 2,398,578 -0.46(-0.93%)
Mar 23, 2010 48.59 49.14 48.31 49.12 1,621,354 +0.58(+1.20%)
Mar 22, 2010 47.52 48.62 47.43 48.53 1,677,446 +0.63(+1.31%)
Mar 19, 2010 48.62 48.70 47.73 47.91 1,656,544 -0.63(-1.31%)
Mar 18, 2010 48.67 48.93 48.43 48.54 1,623,481 -0.15(-0.31%)
Mar 17, 2010 48.44 48.96 48.44 48.69 2,743,601 +0.39(+0.80%)
Mar 16, 2010 48.07 48.34 47.79 48.31 2,288,211 +0.50(+1.04%)
Mar 15, 2010 47.60 47.96 47.53 47.81 1,550,406 -0.19(-0.39%)
Mar 12, 2010 48.29 48.29 47.75 48.00 2,170,370 -0.04(-0.08%)
Mar 11, 2010 47.65 48.13 47.45 48.04 2,461,505 +0.08(+0.16%)
Mar 10, 2010 47.60 48.20 47.57 47.96 2,319,269 +0.40(+0.84%)
Mar 09, 2010 47.21 47.87 47.19 47.56 1,592,117 +0.21(+0.45%)
Mar 08, 2010 47.30 47.50 47.20 47.35 2,522,263 +0.10(+0.21%)
Mar 05, 2010 46.56 47.31 46.41 47.25 2,694,663 +0.95(+2.06%)
Mar 04, 2010 46.19 46.32 45.99 46.30 4,166,716 +0.21(+0.46%)
Mar 03, 2010 46.09 46.39 45.94 46.09 3,867,331 +0.15(+0.33%)
Mar 02, 2010 45.75 46.13 45.66 45.94 3,471,199 +0.41(+0.90%)
Mar 01, 2010 44.92 45.57 44.88 45.53 2,340,683 +0.98(+2.20%)
Feb 26, 2010 44.86 44.89 44.36 44.55 2,677,023 -0.27(-0.61%)
Feb 25, 2010 44.18 44.86 43.97 44.82 2,586,640 +0.03(+0.07%)
Feb 24, 2010 44.51 44.97 44.40 44.79 1,568,172 +0.42(+0.94%)
Feb 23, 2010 44.86 44.98 44.24 44.37 5,371,142 -0.58(-1.29%)
Feb 22, 2010 44.97 45.06 44.74 44.95 2,592,548 +0.20(+0.46%)
Feb 19, 2010 44.39 44.95 44.35 44.75 2,220,252 +0.17(+0.39%)
Feb 18, 2010 44.13 44.58 44.03 44.58 1,751,783 +0.45(+1.03%)
Feb 17, 2010 44.11 44.22 43.81 44.12 1,305,317 +0.30(+0.69%)
Feb 16, 2010 43.47 43.88 43.09 43.82 1,266,474 +0.81(+1.88%)
Feb 12, 2010 42.34 43.01 43.01 43.01 1,927,403 +0.32(+0.76%)
Feb 11, 2010 41.96 42.74 41.62 42.69 1,541,416 +0.60(+1.44%)
Feb 10, 2010 41.91 42.22 41.44 42.09 2,384,810 +0.07(+0.16%)
Feb 09, 2010 41.92 42.27 41.47 42.02 2,656,149 +0.57(+1.37%)
Feb 08, 2010 41.74 42.15 41.38 41.45 1,945,000 -0.47(-1.12%)
Feb 05, 2010 41.78 41.96 40.99 41.92 2,837,941 +0.18(+0.43%)
Feb 04, 2010 42.86 42.87 41.69 41.74 2,609,759 -1.44(-3.34%)
Feb 03, 2010 43.33 43.57 42.82 43.18 1,941,271 -0.37(-0.85%)
Feb 02, 2010 43.15 43.61 42.93 43.55 2,850,354 +0.46(+1.07%)
Feb 01, 2010 42.77 43.16 42.66 43.09 2,666,608 +0.48(+1.12%)
Jan 29, 2010 43.17 43.74 42.51 42.61 3,825,387 -0.39(-0.90%)
Jan 28, 2010 43.85 43.87 42.61 43.00 2,921,927 -0.71(-1.62%)
Jan 27, 2010 43.08 43.80 42.86 43.71 3,114,634 +0.42(+0.96%)
Jan 26, 2010 43.50 43.94 43.20 43.29 3,154,631 -0.42(-0.95%)
Jan 25, 2010 43.88 43.93 43.38 43.71 3,085,088 +0.11(+0.24%)
Jan 22, 2010 44.40 44.58 43.43 43.60 2,919,287 -0.85(-1.92%)
Jan 21, 2010 45.24 45.57 44.31 44.46 2,774,018 -0.73(-1.60%)
Jan 20, 2010 45.50 45.50 44.66 45.18 3,092,194 -0.66(-1.43%)
Jan 19, 2010 45.06 45.85 45.06 45.84 2,200,870 +0.86(+1.91%)
Jan 15, 2010 45.56 44.98 44.98 44.98 2,131,598 -0.59(-1.29%)
Jan 14, 2010 45.20 45.71 45.13 45.57 1,037,405 +0.19(+0.42%)
Jan 13, 2010 44.89 45.45 44.58 45.38 1,604,088 +0.67(+1.50%)
Jan 12, 2010 45.01 45.17 44.55 44.71 2,841,497 -0.54(-1.20%)
Jan 11, 2010 45.63 45.76 45.14 45.25 1,062,544 -0.26(-0.56%)
Jan 08, 2010 45.05 45.51 44.98 45.51 1,385,170 +0.25(+0.55%)
Jan 07, 2010 44.71 45.27 44.39 45.26 2,971,636 +0.53(+1.18%)
Jan 06, 2010 44.76 45.03 44.62 44.73 2,148,764 -0.09(-0.20%)
Jan 05, 2010 44.93 45.11 44.59 44.82 1,482,038 -0.17(-0.37%)
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.