Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

158.81 +0.96 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 155.21 157.90 155.03 157.85 1,469,442 +3.82(+2.48%)
Mar 26, 2024 155.55 155.92 153.92 154.03 1,548,701 -0.58(-0.38%)
Mar 25, 2024 155.02 156.04 154.60 154.61 1,161,180 +0.19(+0.12%)
Mar 22, 2024 156.94 157.16 154.37 154.42 1,312,424 -2.36(-1.51%)
Mar 21, 2024 155.98 157.27 155.75 156.78 963,328 +1.90(+1.22%)
Mar 20, 2024 151.02 155.76 150.72 154.88 1,290,462 +3.33(+2.20%)
Mar 19, 2024 150.00 151.96 149.89 151.56 1,681,733 +1.27(+0.84%)
Mar 18, 2024 151.44 151.44 150.04 150.29 1,985,398 -0.79(-0.52%)
Mar 15, 2024 149.43 151.68 149.43 151.08 1,791,597 +0.81(+0.54%)
Mar 14, 2024 152.82 152.82 149.13 150.27 2,593,097 -2.86(-1.87%)
Mar 13, 2024 152.67 154.18 152.57 153.13 1,553,593 +0.35(+0.23%)
Mar 12, 2024 153.34 153.66 151.84 152.78 1,607,453 -0.70(-0.45%)
Mar 11, 2024 153.75 154.49 152.98 153.48 916,071 -0.72(-0.47%)
Mar 08, 2024 155.31 156.62 153.55 154.20 1,341,523 +0.23(+0.15%)
Mar 07, 2024 154.02 155.17 153.79 153.97 1,217,360 +1.12(+0.73%)
Mar 06, 2024 153.53 153.53 152.10 152.85 1,500,099 +0.67(+0.44%)
Mar 05, 2024 151.95 153.43 151.72 152.18 1,301,578 -0.36(-0.24%)
Mar 04, 2024 153.93 154.41 152.38 152.54 1,416,228 -1.00(-0.65%)
Mar 01, 2024 152.71 153.77 151.41 153.54 1,041,538 +1.10(+0.72%)
Feb 29, 2024 153.02 153.94 151.57 152.44 1,365,341 +1.37(+0.90%)
Feb 28, 2024 151.31 152.25 150.73 151.08 896,040 -1.06(-0.69%)
Feb 27, 2024 151.90 152.53 151.53 152.13 1,236,197 +1.52(+1.01%)
Feb 26, 2024 149.97 151.46 149.49 150.61 650,610 +0.35(+0.23%)
Feb 23, 2024 149.97 151.30 149.21 150.26 566,212 +0.33(+0.22%)
Feb 22, 2024 149.94 150.38 149.00 149.93 1,515,375 +0.05(+0.03%)
Feb 21, 2024 149.27 150.04 148.82 149.88 1,306,092 -0.09(-0.06%)
Feb 20, 2024 150.18 151.01 149.44 149.97 2,162,418 -1.80(-1.19%)
Feb 16, 2024 151.31 153.25 151.08 151.78 1,827,767 -1.68(-1.10%)
Feb 15, 2024 150.67 153.78 150.48 153.46 1,340,196 +4.09(+2.73%)
Feb 14, 2024 148.60 149.80 147.24 149.37 2,078,538 +2.90(+1.98%)
Feb 13, 2024 147.83 148.50 145.12 146.47 2,445,078 -6.35(-4.15%)
Feb 12, 2024 150.06 153.37 150.06 152.82 1,316,661 +3.04(+2.03%)
Feb 09, 2024 148.61 149.92 147.47 149.78 1,050,561 +1.76(+1.19%)
Feb 08, 2024 146.10 148.13 145.59 148.02 813,167 +1.92(+1.32%)
Feb 07, 2024 147.07 147.07 145.10 146.09 2,361,964 -0.49(-0.33%)
Feb 06, 2024 145.47 147.05 144.84 146.58 1,973,929 +1.09(+0.75%)
Feb 05, 2024 146.26 146.44 144.22 145.50 1,972,433 -2.22(-1.50%)
Feb 02, 2024 147.05 148.54 146.27 147.72 1,493,413 -1.25(-0.84%)
Feb 01, 2024 148.64 149.33 145.85 148.97 1,923,781 +1.37(+0.92%)
Jan 31, 2024 151.08 152.40 147.47 147.60 1,914,427 -4.11(-2.71%)
Jan 30, 2024 151.80 152.53 151.25 151.71 992,826 -0.95(-0.62%)
Jan 29, 2024 150.80 152.69 149.79 152.65 1,615,802 +1.95(+1.30%)
Jan 26, 2024 151.13 151.95 150.00 150.70 673,099 +0.28(+0.19%)
Jan 25, 2024 151.09 151.60 149.01 150.42 565,270 +1.49(+1.00%)
Jan 24, 2024 151.72 152.08 148.75 148.93 1,223,941 -1.10(-0.73%)
Jan 23, 2024 151.96 152.41 149.59 150.02 1,045,136 -0.83(-0.55%)
Jan 22, 2024 148.81 150.95 148.81 150.85 1,582,372 +3.03(+2.05%)
Jan 19, 2024 147.22 147.94 145.06 147.82 806,705 +1.57(+1.08%)
Jan 18, 2024 146.34 146.35 144.39 146.25 1,276,406 +1.17(+0.80%)
Jan 17, 2024 144.22 145.92 143.67 145.08 1,391,387 -1.25(-0.86%)
Jan 16, 2024 147.42 147.80 145.95 146.33 1,519,839 -2.41(-1.62%)
Jan 12, 2024 150.73 151.56 148.18 148.75 789,768 -0.16(-0.11%)
Jan 11, 2024 149.44 149.56 147.12 148.91 1,386,347 -1.18(-0.78%)
Jan 10, 2024 149.72 150.33 148.67 150.08 684,744 +0.23(+0.15%)
Jan 09, 2024 149.94 150.53 148.93 149.85 1,062,003 -1.92(-1.27%)
Jan 08, 2024 149.50 151.78 148.75 151.78 1,141,383 +2.12(+1.42%)
Jan 05, 2024 149.08 151.45 148.57 149.65 1,283,050 -0.34(-0.23%)
Jan 04, 2024 150.53 151.32 149.87 149.99 1,440,035 -0.36(-0.24%)
Jan 03, 2024 152.80 152.83 150.09 150.35 1,387,023 -3.90(-2.53%)
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.