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 (%)
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%)

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.