Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	158.12	158.95	158.93	158.81	1,302,645	+0.96(+0.61%)
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%)

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.