Russell 2000 Value Ishares ETF (NY: IWN )

148.78 -2.32 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 149.50 149.75 148.22 148.78 595,865 -2.32(-1.54%)
Jun 13, 2024 152.58 152.58 150.10 151.10 1,200,395 -1.61(-1.05%)
Jun 12, 2024 154.14 155.57 152.32 152.71 1,432,782 +2.24(+1.49%)
Jun 11, 2024 149.87 150.73 149.04 150.47 755,520 -0.67(-0.44%)
Jun 10, 2024 150.15 151.32 149.33 151.14 690,046 -0.01(-0.01%)
Jun 07, 2024 151.44 152.24 150.56 151.15 353,977 -1.66(-1.09%)
Jun 06, 2024 153.11 153.69 152.37 152.81 688,722 -0.85(-0.55%)
Jun 05, 2024 152.87 153.66 151.83 153.66 413,734 +1.65(+1.09%)
Jun 04, 2024 153.29 153.39 151.97 152.01 855,550 -2.30(-1.49%)
Jun 03, 2024 156.54 156.65 153.52 154.31 1,921,304 -0.89(-0.57%)
May 31, 2024 154.34 155.25 153.66 155.19 1,779,212 +1.79(+1.17%)
May 30, 2024 152.69 153.89 152.40 153.40 946,595 +1.90(+1.25%)
May 29, 2024 152.24 152.24 151.29 151.50 444,378 -2.44(-1.58%)
May 28, 2024 155.41 155.57 153.23 153.94 452,756 -0.55(-0.35%)
May 24, 2024 154.34 154.70 153.68 154.49 731,632 +1.29(+0.84%)
May 23, 2024 156.63 156.63 152.59 153.20 842,512 -2.89(-1.85%)
May 22, 2024 156.79 157.12 155.43 156.09 448,350 -1.33(-0.85%)
May 21, 2024 156.97 157.77 156.88 157.42 1,078,338 -0.07(-0.04%)
May 20, 2024 157.94 158.84 157.49 157.49 998,820 -0.52(-0.33%)
May 17, 2024 157.81 158.22 157.36 158.01 1,382,228 +0.34(+0.22%)
May 16, 2024 157.99 158.41 157.58 157.67 1,113,338 -0.56(-0.35%)
May 15, 2024 158.75 159.14 157.59 158.23 1,284,839 +1.12(+0.71%)
May 14, 2024 157.16 157.96 156.48 157.11 1,300,521 +1.50(+0.97%)
May 13, 2024 156.62 157.11 155.53 155.61 1,016,472 +0.11(+0.07%)
May 10, 2024 156.77 156.95 154.79 155.50 2,337,512 -0.96(-0.61%)
May 09, 2024 154.85 156.60 154.57 156.46 846,711 +1.77(+1.15%)
May 08, 2024 153.56 154.68 153.31 154.68 1,827,962 -0.26(-0.17%)
May 07, 2024 155.31 156.07 154.94 154.94 550,368 -0.02(-0.01%)
May 06, 2024 154.69 155.39 154.49 154.96 882,140 +1.43(+0.93%)
May 03, 2024 154.46 155.31 153.03 153.53 1,120,039 +1.32(+0.87%)
May 02, 2024 151.30 152.34 149.94 152.21 1,211,006 +3.05(+2.04%)
May 01, 2024 148.64 152.13 148.51 149.16 1,674,938 +0.78(+0.52%)
Apr 30, 2024 150.32 150.47 148.25 148.38 975,408 -3.00(-1.98%)
Apr 29, 2024 150.91 151.80 150.72 151.38 1,093,742 +0.91(+0.60%)
Apr 26, 2024 149.74 150.94 149.35 150.47 650,820 +0.96(+0.64%)
Apr 25, 2024 149.19 149.81 147.57 149.52 984,074 -1.09(-0.73%)
Apr 24, 2024 150.54 151.03 149.41 150.61 1,087,290 -0.46(-0.30%)
Apr 23, 2024 148.82 151.76 148.60 151.07 1,169,854 +2.22(+1.49%)
Apr 22, 2024 147.89 149.66 147.01 148.85 1,521,842 +1.72(+1.17%)
Apr 19, 2024 145.35 147.44 145.07 147.13 3,783,881 +1.44(+0.99%)
Apr 18, 2024 146.03 147.44 145.07 145.68 948,027 +0.30(+0.21%)
Apr 17, 2024 147.75 147.99 145.38 145.38 1,168,555 -1.26(-0.86%)
Apr 16, 2024 146.87 147.56 145.63 146.65 904,492 -1.29(-0.88%)
Apr 15, 2024 150.38 150.95 147.16 147.94 1,618,272 -1.77(-1.18%)
Apr 12, 2024 151.21 151.85 148.98 149.72 893,615 -2.20(-1.45%)
Apr 11, 2024 151.87 152.32 150.11 151.92 814,982 +1.01(+0.67%)
Apr 10, 2024 151.95 152.85 149.86 150.91 1,713,286 -4.86(-3.12%)
Apr 09, 2024 155.73 156.22 154.44 155.77 1,231,933 +0.80(+0.51%)
Apr 08, 2024 155.06 155.49 154.31 154.97 917,609 +0.86(+0.56%)
Apr 05, 2024 153.23 154.82 152.87 154.12 1,078,448 +0.63(+0.41%)
Apr 04, 2024 156.27 156.72 153.01 153.49 880,706 -1.23(-0.80%)
Apr 03, 2024 153.36 155.08 153.03 154.72 783,053 +1.00(+0.65%)
Apr 02, 2024 154.61 154.77 152.91 153.73 836,943 -2.65(-1.69%)
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.