IWN Historical Prices | iShares Russell 2000 Value Stock

Dow

0.08% Nasdaq

0.11%

iShares Russell 2000 Value Index (IWN)

-NYSEArca

86.60 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	85.76	86.65	85.54	86.60	1,500,600	86.60
May 22, 2013	88.29	89.07	86.11	86.60	1,665,900	86.60
May 21, 2013	88.12	88.34	87.81	88.09	371,900	88.09
May 20, 2013	87.51	88.39	87.51	88.12	2,755,800	88.12
May 17, 2013	87.17	87.76	87.16	87.68	963,200	87.68
May 16, 2013	86.96	87.33	86.59	86.81	1,554,300	86.81
May 15, 2013	86.65	87.44	86.48	87.09	1,073,200	87.09
May 14, 2013	86.04	86.85	85.90	86.80	982,900	86.80
May 13, 2013	86.00	86.17	85.66	85.83	1,031,600	85.83
May 10, 2013	85.72	86.16	85.62	86.14	519,000	86.14
May 9, 2013	85.96	86.02	85.38	85.63	602,700	85.63
May 8, 2013	85.53	86.05	85.38	85.99	1,025,000	85.99
May 7, 2013	85.11	85.77	84.78	85.77	662,700	85.77
May 6, 2013	84.52	85.07	84.40	84.99	773,800	84.99
May 3, 2013	84.13	84.99	83.99	84.42	763,100	84.42
May 2, 2013	82.28	83.19	82.11	83.05	961,100	83.05
May 1, 2013	83.62	83.64	81.69	81.77	1,960,000	81.77
Apr 30, 2013	83.34	83.86	82.97	83.84	1,327,700	83.84
Apr 29, 2013	83.04	83.43	82.75	83.27	1,202,500	83.27
Apr 26, 2013	82.96	83.02	82.27	82.60	2,414,500	82.60
Apr 25, 2013	82.89	83.63	82.89	83.15	770,400	83.15
Apr 24, 2013	82.26	82.92	82.05	82.82	1,225,800	82.82
Apr 23, 2013	81.49	82.25	81.28	82.23	1,569,700	82.23
Apr 22, 2013	80.93	81.07	79.47	80.88	1,165,400	80.88
Apr 19, 2013	80.19	80.78	79.48	80.73	821,500	80.73
Apr 18, 2013	80.21	80.40	79.38	79.82	2,087,400	79.82
Apr 17, 2013	81.11	81.11	79.42	80.00	1,749,500	80.00
Apr 16, 2013	80.97	81.68	80.64	81.57	1,519,300	81.57
Apr 15, 2013	83.03	83.08	80.01	80.27	1,665,600	80.27
Apr 12, 2013	83.57	83.79	82.95	83.49	1,870,700	83.49
Apr 11, 2013	83.77	84.33	83.68	83.89	1,424,300	83.89
Apr 10, 2013	82.61	83.95	82.55	83.77	932,200	83.77
Apr 9, 2013	82.68	82.89	82.21	82.36	1,320,300	82.36
Apr 8, 2013	81.99	82.62	81.46	82.62	2,335,000	82.62
Apr 5, 2013	80.68	81.85	80.59	81.83	2,577,400	81.83
Apr 4, 2013	81.26	81.91	81.02	81.88	1,687,600	81.88
Apr 3, 2013	82.68	82.68	81.06	81.21	1,230,600	81.21
Apr 2, 2013	83.44	83.53	82.26	82.43	850,800	82.43
Apr 1, 2013	83.85	83.98	82.46	82.92	1,577,700	82.92
Mar 28, 2013	84.01	84.14	83.76	83.81	908,900	83.81
Mar 27, 2013	83.34	84.04	83.11	84.00	919,400	84.00
Mar 26, 2013	84.00	84.12	83.55	83.89	895,300	83.89
Mar 25, 2013	83.79	84.27	83.13	83.63	1,029,800	83.63
Mar 25, 2013	0.307 Dividend
Mar 22, 2013	84.00	84.05	83.69	83.79	635,000	83.48
Mar 21, 2013	83.71	84.15	83.41	83.68	1,118,300	83.37
Mar 20, 2013	84.05	84.33	83.97	84.31	788,100	84.00
Mar 19, 2013	84.10	84.35	83.01	83.66	1,174,800	83.35
Mar 18, 2013	83.57	84.26	83.32	83.98	2,869,500	83.67
Mar 15, 2013	84.27	84.62	84.07	84.46	572,500	84.15
Mar 14, 2013	83.58	84.34	83.55	84.33	1,148,500	84.02
Mar 13, 2013	83.07	83.51	82.86	83.39	1,236,400	83.08
Mar 12, 2013	83.01	83.29	82.79	83.03	1,409,800	82.73
Mar 11, 2013	82.90	83.32	82.90	83.21	398,000	82.91
Mar 8, 2013	83.30	83.40	82.74	83.27	1,655,800	82.96
Mar 7, 2013	82.32	82.70	82.19	82.65	1,798,200	82.35
Mar 6, 2013	82.29	82.38	82.00	82.26	1,479,300	81.96
Mar 5, 2013	81.65	82.25	81.65	82.06	714,400	81.76
Mar 4, 2013	81.00	81.31	80.47	81.24	1,175,200	80.94
Mar 1, 2013	80.39	81.25	79.73	81.16	1,922,600	80.86
Feb 28, 2013	80.75	81.38	80.65	80.81	1,833,700	80.51
Feb 27, 2013	79.96	81.20	79.90	80.74	944,600	80.44
Feb 26, 2013	79.89	80.27	79.43	79.96	2,830,900	79.67
Feb 25, 2013	81.80	81.82	79.49	79.54	583,400	79.25
Feb 22, 2013	80.85	81.27	80.79	81.27	1,230,100	80.97
Feb 21, 2013	81.00	81.08	79.92	80.39	1,541,900	80.10
Feb 20, 2013	82.89	82.91	81.07	81.16	4,131,300	80.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWN

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 2000 Value Index (IWN)