Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

151.50 -1.21 (-0.79%)

Streaming Delayed Price Updated: 9:52 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	158.52	158.52	156.10	157.18	1,243,199	-0.16(-0.10%)
May 27, 2021	156.09	158.00	156.09	157.34	1,759,710	+2.22(+1.43%)
May 26, 2021	152.55	155.42	152.55	155.12	1,161,798	+2.97(+1.95%)
May 25, 2021	154.87	155.80	152.00	152.15	1,085,702	-2.13(-1.38%)
May 24, 2021	154.13	154.91	153.01	154.28	1,479,178	+0.96(+0.62%)
May 21, 2021	153.93	154.86	152.87	153.32	1,039,994	+0.83(+0.54%)
May 20, 2021	152.61	152.90	150.61	152.50	1,348,899	+0.06(+0.04%)
May 19, 2021	151.43	152.44	149.49	152.44	1,628,342	-1.60(-1.04%)
May 18, 2021	156.12	156.40	153.86	154.04	972,198	-1.86(-1.19%)
May 17, 2021	154.34	156.00	153.13	155.90	1,333,891	+0.96(+0.62%)
May 14, 2021	153.00	155.20	152.38	154.94	1,369,190	+3.34(+2.20%)
May 13, 2021	148.82	152.45	148.44	151.60	2,223,408	+3.50(+2.36%)
May 12, 2021	152.01	153.46	147.87	148.11	1,622,205	-4.82(-3.15%)
May 11, 2021	150.88	153.61	150.51	152.93	2,406,413	-1.13(-0.74%)
May 10, 2021	157.04	157.89	154.00	154.06	1,400,674	-2.59(-1.65%)
May 07, 2021	154.62	156.89	153.87	156.65	1,938,164	+1.70(+1.10%)
May 06, 2021	154.03	154.96	152.16	154.96	1,350,296	+1.15(+0.75%)
May 05, 2021	154.61	154.67	152.68	153.80	1,489,175	+0.10(+0.07%)
May 04, 2021	153.44	154.10	151.71	153.70	1,560,785	-0.62(-0.40%)

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.