IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202097.1899.4295.0599.1099.102,163,300
May 26, 202094.5995.7194.5894.9494.941,647,300
May 22, 202091.2691.8189.8991.1291.12617,300
May 21, 202090.9491.7890.2491.0391.03937,100
May 20, 202089.5791.4089.5490.9190.912,336,500
May 19, 202089.8790.3687.7887.7887.781,264,900
May 18, 202087.5290.9687.3090.0690.061,761,200
May 15, 202082.0883.8581.4583.5383.532,394,500
May 14, 202080.7182.7678.1382.7282.721,891,200
May 13, 202085.0485.0481.0682.3582.351,253,900
May 12, 202090.0690.0885.7085.8185.811,421,700
May 11, 202090.0690.7588.2089.5189.511,349,100
May 08, 202088.9791.5588.9791.5091.501,021,500
May 07, 202087.4188.5987.0987.5787.571,108,000
May 06, 202088.4189.0386.0386.1386.131,108,000
May 05, 202090.0791.2587.6987.9487.941,373,400
May 04, 202087.3988.7186.2288.3588.351,522,100
May 01, 202090.2190.2187.0988.5688.561,327,100
Apr 30, 202094.2894.2891.9392.3192.311,642,900
Apr 29, 202094.1597.2493.5095.9995.991,552,800
Apr 28, 202091.5292.4289.7591.4391.432,051,500
Apr 27, 202086.0489.8385.8489.1389.131,000,600
Apr 24, 202084.6885.7783.4485.1385.131,407,700
Apr 23, 202083.5985.8183.3484.0384.031,407,100
Apr 22, 202084.2584.6682.7483.1183.11667,100
Apr 21, 202081.7783.3581.3982.5882.58803,600
Apr 20, 202084.0885.9483.2184.1584.151,839,500
Apr 17, 202085.4086.6384.6285.8785.871,539,800
Apr 16, 202083.5283.6580.4482.0682.061,480,800
Apr 15, 202084.5884.8782.6183.1983.19874,600
Apr 14, 202088.7289.5386.6187.6187.611,233,200
Apr 13, 202089.1289.4485.8186.6286.621,519,700
Apr 09, 202087.3290.2287.3189.6389.631,717,000
Apr 08, 202082.3185.6081.5584.8384.831,576,400
Apr 07, 202083.2885.4180.4881.0581.051,256,000
Apr 06, 202077.7380.7477.5380.4480.441,616,400
Apr 03, 202076.6577.3173.1674.4474.441,824,900
Apr 02, 202076.2379.4875.1377.1277.121,780,400
Apr 01, 202078.7079.0175.8676.5576.551,665,500
Mar 31, 202082.3083.1580.3482.0382.031,538,200
Mar 30, 202081.4782.8879.5582.5182.511,837,300
Mar 27, 202081.6083.7379.7081.2481.241,316,300
Mar 26, 202079.7384.9179.7384.2284.221,665,300
Mar 25, 202077.9881.9475.6079.0479.041,145,100
Mar 25, 20200.45 Dividend
Mar 24, 202075.1178.2074.6478.0577.602,096,800
Mar 23, 202073.6273.9069.2771.7971.383,650,700
Mar 20, 202078.2879.2773.0173.4773.051,861,000
Mar 19, 202072.0178.7370.3777.1076.662,517,500
Mar 18, 202077.6279.7671.5973.3872.963,076,900
Mar 17, 202078.1682.5575.1282.0581.582,538,100
Mar 16, 202080.2282.7277.2077.4176.962,663,200
Mar 13, 202087.6389.1081.7289.1088.593,410,600
Mar 12, 202086.3888.1882.0082.0781.602,804,600
Mar 11, 202096.4796.8891.5892.5592.022,225,300
Mar 10, 202099.27100.1494.4099.0298.451,865,900
Mar 09, 2020100.18100.7896.0296.0395.482,333,800
Mar 06, 2020106.34108.60104.79107.16106.541,379,500
Mar 05, 2020111.07111.54108.10109.40108.771,146,300
Mar 04, 2020112.57113.62110.76113.60112.951,903,900
Mar 03, 2020113.46115.45109.68110.82110.181,054,800
Mar 02, 2020110.41113.29108.82113.20112.551,568,500
Feb 28, 2020108.93110.91107.87110.11109.482,993,900
Feb 27, 2020113.80116.37111.77111.80111.162,297,500
Feb 26, 2020118.46119.13116.02116.11115.441,441,900
Feb 25, 2020122.43122.72117.57117.88117.201,680,100
Feb 24, 2020122.14122.64121.46121.99121.291,210,700
Feb 21, 2020126.60126.60125.17125.71124.99536,300
Feb 20, 2020125.76127.02125.46126.90126.17900,800
Feb 19, 2020126.16126.50125.74126.09125.36475,100
Feb 18, 2020125.76126.18124.83125.58124.86496,300
Feb 14, 2020126.98126.99125.76126.15125.42556,100
Feb 13, 2020125.97126.98125.87126.78126.05567,100
Feb 12, 2020126.48126.87126.10126.53125.80407,000
Feb 11, 2020125.36126.39125.24125.69124.97492,600
Feb 10, 2020124.19124.67123.96124.66123.94589,500
Feb 07, 2020125.70125.70124.13124.44123.72508,100
Feb 06, 2020127.30127.40125.96126.00125.27647,600
Feb 05, 2020125.60126.95125.45126.72125.99642,700
Feb 04, 2020124.45124.90124.25124.34123.62828,600
Feb 03, 2020122.57123.52122.36122.97122.26563,000
Jan 31, 2020124.08124.08121.48121.84121.141,727,600
Jan 30, 2020123.41124.45122.91124.39123.67923,900
Jan 29, 2020125.35125.59124.14124.14123.42560,400
Jan 28, 2020125.08125.57124.75124.99124.27923,500
Jan 27, 2020124.16125.11123.96124.40123.681,250,700
Jan 24, 2020127.99127.99125.13126.00125.271,347,000
Jan 23, 2020127.28127.99125.97127.72126.98878,000
Jan 22, 2020128.16128.27127.31127.63126.89977,000
Jan 21, 2020128.74128.74127.65127.88127.141,001,200
Jan 17, 2020130.00130.16128.96129.07128.33777,100
Jan 16, 2020128.78129.90128.50129.50128.751,281,100
Jan 15, 2020127.41128.38127.19127.91127.17565,700
Jan 14, 2020127.47128.38126.69127.67126.93987,200
Jan 13, 2020126.65127.50126.05127.47126.741,782,400
Jan 10, 2020127.38127.38126.07126.53125.801,130,400
Jan 09, 2020128.06128.09127.10127.22126.49988,900
Jan 08, 2020127.53128.16127.24127.52126.781,266,000
Jan 07, 2020127.80127.96127.16127.45126.72631,400
Jan 06, 2020127.38128.29126.94128.10127.361,568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...