Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

149.95 +1.17 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 87.08 87.52 86.87 87.40 1,770,630 +0.43(+0.50%)
Oct 28, 2016 87.40 87.72 86.75 86.97 2,450,588 -0.38(-0.43%)
Oct 27, 2016 88.47 88.47 87.18 87.35 1,181,289 -0.85(-0.97%)
Oct 26, 2016 88.33 89.01 88.01 88.20 2,129,550 -0.56(-0.63%)
Oct 25, 2016 89.35 89.50 88.57 88.76 931,966 -0.58(-0.65%)
Oct 24, 2016 89.33 89.88 88.98 89.34 1,445,922 +0.64(+0.72%)
Oct 21, 2016 88.14 88.94 88.07 88.70 1,048,214 -0.16(-0.18%)
Oct 20, 2016 88.91 89.25 88.33 88.87 1,359,152 -0.27(-0.30%)
Oct 19, 2016 88.74 89.49 88.36 89.14 1,864,365 +0.61(+0.69%)
Oct 18, 2016 88.83 88.95 88.20 88.52 806,599 +0.55(+0.63%)
Oct 17, 2016 88.09 88.37 87.89 87.97 1,636,108 -0.04(-0.05%)
Oct 14, 2016 88.56 88.95 87.98 88.02 2,773,458 -0.16(-0.18%)
Oct 13, 2016 88.41 88.54 87.70 88.17 2,044,296 -0.85(-0.96%)
Oct 12, 2016 88.94 89.42 88.59 89.02 1,901,030 +0.16(+0.18%)
Oct 11, 2016 90.12 90.13 88.35 88.86 2,377,528 -1.40(-1.56%)
Oct 10, 2016 89.14 90.56 89.67 90.26 1,111,255 +1.12(+1.26%)
Oct 07, 2016 90.03 90.38 88.78 89.14 1,660,215 -0.77(-0.85%)
Oct 06, 2016 89.96 90.10 89.20 89.91 1,227,619 -0.14(-0.15%)
Oct 05, 2016 89.73 90.47 89.69 90.05 2,978,363 +0.71(+0.79%)
Oct 04, 2016 89.96 90.15 88.95 89.34 2,638,281 -0.47(-0.52%)
Oct 03, 2016 89.88 90.10 89.39 89.81 2,136,843 -0.41(-0.46%)
Sep 30, 2016 89.62 90.63 89.30 90.22 2,135,366 +1.01(+1.13%)
Sep 29, 2016 90.25 90.38 89.07 89.21 2,617,770 -1.06(-1.17%)
Sep 28, 2016 89.43 90.30 88.95 90.27 3,415,835 +0.96(+1.07%)
Sep 27, 2016 88.97 89.47 88.82 89.32 1,329,359 +0.16(+0.18%)
Sep 26, 2016 89.69 89.87 89.06 89.15 2,762,490 -0.94(-1.05%)
Sep 23, 2016 90.53 90.78 90.11 90.10 2,647,146 -0.60(-0.66%)
Sep 22, 2016 89.77 90.73 89.72 90.70 2,792,100 +1.48(+1.66%)
Sep 21, 2016 88.18 89.27 88.07 89.21 2,871,180 +1.26(+1.43%)
Sep 20, 2016 88.72 88.73 87.95 87.95 1,505,345 -0.43(-0.49%)
Sep 19, 2016 88.11 88.92 87.85 88.38 1,296,000 +0.61(+0.69%)
Sep 16, 2016 87.58 87.81 87.20 87.77 1,576,508 -0.14(-0.16%)
Sep 15, 2016 87.04 87.99 86.90 87.91 2,059,619 +0.97(+1.12%)
Sep 14, 2016 87.40 87.74 86.84 86.94 2,677,626 -0.33(-0.37%)
Sep 13, 2016 88.36 88.55 86.84 87.26 2,928,157 -1.75(-1.97%)
Sep 12, 2016 87.68 89.08 87.41 89.02 2,392,405 +1.01(+1.15%)
Sep 09, 2016 90.17 90.19 87.99 88.00 3,350,311 -2.77(-3.05%)
Sep 08, 2016 90.82 90.94 90.46 90.78 1,158,142 -0.14(-0.15%)
Sep 07, 2016 90.23 90.92 90.11 90.91 2,353,368 +0.67(+0.74%)
Sep 06, 2016 90.54 90.55 89.76 90.24 1,288,495 -0.08(-0.09%)
Sep 02, 2016 89.76 90.32 90.32 90.32 1,441,174 +0.98(+1.10%)
Sep 01, 2016 89.69 89.75 88.48 89.34 1,770,124 -0.23(-0.26%)
Aug 31, 2016 89.81 90.00 89.04 89.57 1,356,416 -0.39(-0.44%)
Aug 30, 2016 89.93 90.12 89.57 89.97 1,270,258 +0.17(+0.19%)
Aug 29, 2016 89.45 90.12 89.35 89.80 865,775 +0.52(+0.58%)
Aug 26, 2016 89.74 90.35 88.78 89.28 2,635,627 -0.31(-0.34%)
Aug 25, 2016 89.00 89.74 88.88 89.59 1,074,183 +0.32(+0.36%)
Aug 24, 2016 89.87 89.92 89.10 89.27 1,445,758 -0.60(-0.67%)
Aug 23, 2016 89.60 90.18 89.58 89.87 1,118,939 +0.59(+0.66%)
Aug 22, 2016 89.02 89.34 88.65 89.28 1,183,875 +0.13(+0.14%)
Aug 19, 2016 89.06 89.20 88.71 89.15 1,019,586 -0.03(-0.04%)
Aug 18, 2016 88.53 89.24 88.53 89.19 1,177,216 +0.69(+0.78%)
Aug 17, 2016 88.66 88.66 87.96 88.50 1,384,894 -0.13(-0.15%)
Aug 16, 2016 88.95 89.01 88.50 88.63 2,176,119 -0.60(-0.67%)
Aug 15, 2016 88.48 89.38 88.42 89.23 1,040,625 +0.94(+1.07%)
Aug 12, 2016 88.22 88.56 87.94 88.29 937,696 -0.07(-0.08%)
Aug 11, 2016 88.24 88.58 88.04 88.35 985,503 +0.38(+0.43%)
Aug 10, 2016 88.56 88.69 87.80 87.98 1,233,121 -0.58(-0.66%)
Aug 09, 2016 88.53 88.82 88.34 88.56 1,360,682 +0.04(+0.05%)
Aug 08, 2016 88.54 88.90 88.42 88.52 1,535,545 +0.05(+0.06%)
Aug 05, 2016 87.49 88.65 87.31 88.47 1,535,577 +1.51(+1.74%)
Aug 04, 2016 86.85 87.43 86.75 86.96 1,895,669 +0.01(+0.01%)
Aug 03, 2016 86.05 86.97 85.92 86.95 2,411,519 +0.86(+1.00%)
Aug 02, 2016 87.20 87.33 85.94 86.09 2,573,199 -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.