Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.39 -0.70 (-0.47%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 87.10 87.55 86.89 87.43 1,770,142 +0.43(+0.50%)
Oct 28, 2016 87.43 87.75 86.78 87.00 2,449,913 -0.38(-0.43%)
Oct 27, 2016 88.50 88.50 87.20 87.38 1,180,963 -0.85(-0.97%)
Oct 26, 2016 88.35 89.04 88.03 88.23 2,128,964 -0.56(-0.63%)
Oct 25, 2016 89.38 89.52 88.59 88.79 931,709 -0.58(-0.65%)
Oct 24, 2016 89.36 89.91 89.00 89.37 1,445,524 +0.64(+0.72%)
Oct 21, 2016 88.17 88.96 88.09 88.73 1,047,926 -0.16(-0.18%)
Oct 20, 2016 88.94 89.28 88.36 88.89 1,358,777 -0.27(-0.30%)
Oct 19, 2016 88.76 89.51 88.38 89.16 1,863,852 +0.61(+0.69%)
Oct 18, 2016 88.85 88.98 88.23 88.55 806,376 +0.55(+0.63%)
Oct 17, 2016 88.12 88.39 87.91 88.00 1,635,658 -0.04(-0.05%)
Oct 14, 2016 88.58 88.97 88.01 88.04 2,772,694 -0.16(-0.18%)
Oct 13, 2016 88.44 88.57 87.72 88.19 2,043,733 -0.85(-0.96%)
Oct 12, 2016 88.96 89.44 88.62 89.05 1,900,506 +0.16(+0.18%)
Oct 11, 2016 90.14 90.16 88.38 88.88 2,376,873 -1.40(-1.56%)
Oct 10, 2016 89.17 90.59 89.69 90.29 1,110,948 +1.12(+1.26%)
Oct 07, 2016 90.06 90.40 88.81 89.17 1,659,758 -0.77(-0.85%)
Oct 06, 2016 89.99 90.12 89.22 89.94 1,227,281 -0.14(-0.15%)
Oct 05, 2016 89.75 90.50 89.72 90.07 2,977,542 +0.71(+0.79%)
Oct 04, 2016 89.99 90.18 88.98 89.37 2,637,554 -0.47(-0.52%)
Oct 03, 2016 89.90 90.12 89.42 89.83 2,136,254 -0.41(-0.46%)
Sep 30, 2016 89.64 90.66 89.32 90.25 2,134,778 +1.01(+1.13%)
Sep 29, 2016 90.28 90.40 89.09 89.24 2,617,049 -1.06(-1.17%)
Sep 28, 2016 89.45 90.32 88.97 90.30 3,414,894 +0.96(+1.07%)
Sep 27, 2016 89.00 89.50 88.84 89.34 1,328,993 +0.16(+0.18%)
Sep 26, 2016 89.71 89.89 89.08 89.18 2,761,729 -0.95(-1.05%)
Sep 23, 2016 90.55 90.81 90.13 90.12 2,646,417 -0.60(-0.66%)
Sep 22, 2016 89.80 90.76 89.74 90.72 2,791,331 +1.49(+1.66%)
Sep 21, 2016 88.21 89.30 88.10 89.24 2,870,389 +1.26(+1.43%)
Sep 20, 2016 88.75 88.76 87.98 87.98 1,504,930 -0.43(-0.49%)
Sep 19, 2016 88.14 88.95 87.87 88.40 1,295,643 +0.61(+0.69%)
Sep 16, 2016 87.61 87.84 87.23 87.80 1,576,073 -0.14(-0.16%)
Sep 15, 2016 87.07 88.01 86.92 87.93 2,059,051 +0.97(+1.12%)
Sep 14, 2016 87.43 87.76 86.86 86.96 2,676,889 -0.33(-0.37%)
Sep 13, 2016 88.39 88.58 86.86 87.29 2,927,351 -1.75(-1.97%)
Sep 12, 2016 87.70 89.10 87.43 89.04 2,391,746 +1.01(+1.15%)
Sep 09, 2016 90.20 90.22 88.02 88.03 3,349,389 -2.77(-3.05%)
Sep 08, 2016 90.84 90.96 90.48 90.80 1,157,823 -0.14(-0.15%)
Sep 07, 2016 90.25 90.95 90.13 90.94 2,352,720 +0.67(+0.74%)
Sep 06, 2016 90.57 90.58 89.79 90.27 1,288,140 -0.08(-0.09%)
Sep 02, 2016 89.79 90.35 90.35 90.35 1,440,777 +0.98(+1.10%)
Sep 01, 2016 89.71 89.77 88.51 89.37 1,769,637 -0.23(-0.26%)
Aug 31, 2016 89.84 90.03 89.07 89.60 1,356,042 -0.39(-0.44%)
Aug 30, 2016 89.96 90.15 89.60 89.99 1,269,908 +0.17(+0.19%)
Aug 29, 2016 89.48 90.15 89.38 89.82 865,536 +0.52(+0.58%)
Aug 26, 2016 89.76 90.37 88.80 89.31 2,634,901 -0.31(-0.34%)
Aug 25, 2016 89.02 89.76 88.90 89.62 1,073,887 +0.32(+0.36%)
Aug 24, 2016 89.90 89.94 89.13 89.30 1,445,360 -0.60(-0.67%)
Aug 23, 2016 89.62 90.21 89.61 89.90 1,118,630 +0.59(+0.66%)
Aug 22, 2016 89.05 89.37 88.67 89.31 1,183,549 +0.13(+0.14%)
Aug 19, 2016 89.08 89.22 88.73 89.18 1,019,305 -0.03(-0.04%)
Aug 18, 2016 88.55 89.26 88.55 89.21 1,176,891 +0.69(+0.78%)
Aug 17, 2016 88.68 88.68 87.98 88.53 1,384,512 -0.13(-0.15%)
Aug 16, 2016 88.97 89.03 88.53 88.65 2,175,520 -0.60(-0.67%)
Aug 15, 2016 88.51 89.41 88.45 89.25 1,040,338 +0.94(+1.07%)
Aug 12, 2016 88.24 88.59 87.97 88.31 937,438 -0.07(-0.08%)
Aug 11, 2016 88.27 88.60 88.06 88.38 985,231 +0.38(+0.43%)
Aug 10, 2016 88.59 88.71 87.82 88.00 1,232,781 -0.58(-0.66%)
Aug 09, 2016 88.55 88.84 88.36 88.59 1,360,307 +0.04(+0.05%)
Aug 08, 2016 88.57 88.92 88.45 88.54 1,535,122 +0.05(+0.06%)
Aug 05, 2016 87.51 88.67 87.33 88.49 1,535,154 +1.51(+1.74%)
Aug 04, 2016 86.88 87.45 86.77 86.98 1,895,147 +0.01(+0.01%)
Aug 03, 2016 86.08 87.00 85.94 86.97 2,410,854 +0.86(+1.00%)
Aug 02, 2016 87.23 87.36 85.97 86.11 2,572,490 -1.11(-1.27%)
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.