Russell 2000 Value Ishares ETF (NY: IWN )

160.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 156.77 160.37 155.57 160.35 1,383,391 +3.44(+2.19%)
Apr 20, 2021 160.24 160.33 155.34 156.91 1,954,528 -4.04(-2.51%)
Apr 19, 2021 161.80 162.33 159.44 160.95 1,785,620 -1.30(-0.80%)
Apr 16, 2021 162.48 162.99 161.26 162.25 1,265,200 +0.51(+0.32%)
Apr 15, 2021 162.44 162.44 159.98 161.74 1,362,661 +0.41(+0.25%)
Apr 14, 2021 159.52 162.97 159.52 161.33 1,435,318 +1.98(+1.24%)
Apr 13, 2021 160.34 160.67 157.98 159.35 1,527,892 -1.29(-0.80%)
Apr 12, 2021 160.80 161.41 159.74 160.64 1,181,041 -0.01(-0.01%)
Apr 09, 2021 160.59 161.09 159.96 160.65 2,617,400 +0.25(+0.16%)
Apr 08, 2021 160.11 160.62 157.87 160.40 1,884,842 +0.73(+0.46%)
Apr 07, 2021 161.75 161.96 159.15 159.67 1,917,885 -1.88(-1.16%)
Apr 06, 2021 162.28 163.55 161.30 161.55 1,407,704 -0.54(-0.33%)
Apr 05, 2021 163.00 163.12 161.16 162.09 1,603,080 +0.77(+0.48%)
Apr 01, 2021 159.83 161.44 159.46 161.32 1,861,900 +1.85(+1.16%)
Mar 31, 2021 159.36 160.70 158.47 159.47 1,637,617 +0.70(+0.44%)
Mar 30, 2021 156.30 159.29 155.78 158.77 1,779,184 +2.69(+1.72%)
Mar 29, 2021 159.00 160.77 155.76 156.08 2,044,263 -4.10(-2.56%)
Mar 26, 2021 158.67 160.42 157.19 160.18 2,228,800 +3.44(+2.19%)
Mar 25, 2021 150.96 157.53 150.28 156.74 2,080,307 +3.74(+2.44%)
Mar 24, 2021 156.94 159.59 152.96 153.00 3,303,102 -2.16(-1.39%)
Mar 23, 2021 159.94 160.31 154.42 155.16 2,247,247 -6.32(-3.91%)
Mar 22, 2021 164.76 164.76 160.53 161.48 1,699,945 -3.00(-1.82%)
Mar 19, 2021 163.53 165.74 161.11 164.48 2,153,500 +0.51(+0.31%)
Mar 18, 2021 167.01 169.43 163.28 163.97 3,451,617 -3.68(-2.20%)
Mar 17, 2021 165.83 167.73 164.59 167.65 2,424,102 +1.38(+0.83%)
Mar 16, 2021 169.07 169.07 165.68 166.27 2,651,725 -3.13(-1.85%)
Mar 15, 2021 170.23 170.25 167.63 169.40 1,808,952 -0.13(-0.08%)
Mar 12, 2021 167.49 169.59 167.29 169.53 6,455,000 +2.34(+1.40%)
Mar 11, 2021 166.91 167.63 165.23 167.19 2,602,176 +1.98(+1.20%)
Mar 10, 2021 162.39 165.62 162.07 165.21 3,056,581 +3.96(+2.46%)
Mar 09, 2021 162.24 162.90 159.85 161.25 2,014,763 +0.76(+0.47%)
Mar 08, 2021 158.00 161.81 157.73 160.49 2,833,221 +3.53(+2.25%)
Mar 05, 2021 155.62 157.26 150.40 156.96 3,257,900 +3.99(+2.61%)
Mar 04, 2021 155.18 157.06 150.20 152.97 3,512,472 -2.64(-1.70%)
Mar 03, 2021 155.63 158.56 155.14 155.61 2,605,239 +0.83(+0.54%)
Mar 02, 2021 156.84 156.88 154.65 154.78 2,314,696 -2.09(-1.33%)
Mar 01, 2021 155.15 157.28 154.73 156.87 2,317,067 +5.27(+3.48%)
Feb 26, 2021 152.93 154.28 149.60 151.60 2,284,100 -1.01(-0.66%)
Feb 25, 2021 158.00 158.52 152.45 152.61 1,814,244 -5.07(-3.22%)
Feb 24, 2021 154.12 157.77 153.97 157.68 2,523,805 +4.19(+2.73%)
Feb 23, 2021 152.59 154.21 150.39 153.49 2,521,568 -0.50(-0.32%)
Feb 22, 2021 151.44 155.13 151.44 153.99 2,058,782 +1.80(+1.18%)
Feb 19, 2021 150.11 152.50 150.11 152.19 1,607,300 +3.10(+2.08%)
Feb 18, 2021 150.40 150.94 148.58 149.09 1,370,924 -2.34(-1.55%)
Feb 17, 2021 151.12 152.05 149.83 151.43 1,606,359 -0.88(-0.58%)
Feb 16, 2021 153.53 153.83 151.51 152.31 900,354 +0.35(+0.23%)
Feb 12, 2021 150.85 152.26 150.31 151.96 1,023,500 +0.65(+0.43%)
Feb 11, 2021 152.27 152.90 148.99 151.31 1,214,429 -0.09(-0.06%)
Feb 10, 2021 152.89 153.19 150.35 151.40 1,171,763 -0.67(-0.44%)
Feb 09, 2021 151.58 152.71 150.33 152.07 837,467 +0.33(+0.22%)
Feb 08, 2021 149.16 151.75 148.90 151.74 1,571,902 +3.93(+2.66%)
Feb 05, 2021 147.69 147.97 146.05 147.81 1,391,000 +1.65(+1.13%)
Feb 04, 2021 143.72 146.21 143.65 146.16 1,158,913 +2.95(+2.06%)
Feb 03, 2021 142.53 143.39 141.19 143.21 1,643,204 +0.89(+0.63%)
Feb 02, 2021 142.70 142.99 140.74 142.32 933,508 +0.77(+0.54%)
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.