IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019125.36125.97125.26125.80125.80619,300
Feb 21, 2019125.30125.41124.46125.03125.03482,800
Feb 20, 2019124.68125.64124.56125.50125.501,055,400
Feb 19, 2019123.70124.95123.60124.64124.64338,100
Feb 15, 2019122.97124.27122.69124.05124.05270,500
Feb 14, 2019121.68122.79121.36122.22122.22382,600
Feb 13, 2019122.03122.42121.64122.22122.22335,400
Feb 12, 2019121.28122.00121.26121.70121.70497,200
Feb 11, 2019120.10120.72119.58120.68120.68389,300
Feb 08, 2019119.54120.22119.01119.80119.80248,500
Feb 07, 2019119.89120.56119.03120.05120.05337,200
Feb 06, 2019120.67120.83120.09120.51120.51338,300
Feb 05, 2019120.72120.90119.92120.75120.75921,800
Feb 04, 2019119.48120.60118.94120.59120.59640,400
Feb 01, 2019119.60119.80118.92119.41119.41500,000
Jan 31, 2019118.50119.38118.34119.27119.27772,400
Jan 30, 2019118.06119.13117.23118.66118.66459,500
Jan 29, 2019117.83118.16117.50117.69117.69505,800
Jan 28, 2019117.18117.91116.68117.74117.742,304,400
Jan 25, 2019117.60118.30117.45118.06118.06531,500
Jan 24, 2019115.97116.97115.91116.77116.771,116,900
Jan 23, 2019116.57117.07115.39116.11116.11661,800
Jan 22, 2019117.23117.54115.61116.26116.262,041,000
Jan 18, 2019117.29118.35117.01117.92117.92914,600
Jan 17, 2019115.55117.07115.55116.82116.82796,500
Jan 16, 2019115.06116.23115.06115.95115.95573,100
Jan 15, 2019114.53115.00114.00114.92114.921,131,400
Jan 14, 2019114.54115.16114.08114.30114.301,418,200
Jan 11, 2019114.55115.39114.37115.13115.131,821,900
Jan 10, 2019114.05115.13113.55115.04115.04750,700
Jan 09, 2019114.22114.92113.57114.63114.631,588,300
Jan 08, 2019113.05113.81112.09113.76113.762,015,600
Jan 07, 2019110.70112.72110.04112.02112.021,449,700
Jan 04, 2019108.28110.96108.28110.81110.811,083,200
Jan 03, 2019107.97108.91106.54107.18107.181,530,800
Jan 02, 2019106.32108.88105.79108.40108.401,308,100
Dec 31, 2018107.56107.77105.79107.54107.542,875,500
Dec 28, 2018106.58108.51106.09106.97106.972,631,500
Dec 27, 2018104.90106.44103.10106.44106.443,416,800
Dec 26, 2018102.37106.37101.57106.28106.283,213,700
Dec 24, 2018104.15104.45102.04102.04102.041,587,100
Dec 21, 2018107.14108.04104.29104.45104.453,697,100
Dec 20, 2018107.78108.61105.65106.73106.733,226,200
Dec 19, 2018110.41111.62107.63108.09108.091,803,000
Dec 18, 2018111.48112.18110.15110.37110.372,660,800
Dec 17, 2018112.62113.68110.10110.71110.712,907,800
Dec 17, 20180.605 Dividend
Dec 14, 2018114.40115.46113.08113.51112.911,613,500
Dec 13, 2018116.76117.25114.91115.10114.491,476,700
Dec 12, 2018116.81118.03116.47116.55115.931,919,400
Dec 11, 2018117.33117.70115.09115.70115.083,879,600
Dec 10, 2018117.00117.20114.34115.83115.212,408,100
Dec 07, 2018118.62119.43116.24116.83116.211,760,300
Dec 06, 2018117.40118.55115.74118.52117.892,101,400
Dec 04, 2018123.76123.92118.64118.95118.322,871,400
Dec 03, 2018124.32124.37122.29123.85123.191,276,600
Nov 30, 2018122.24123.26121.92123.06122.401,031,500
Nov 29, 2018122.54123.25121.61122.56121.91946,200
Nov 28, 2018120.98123.03119.62122.96122.301,664,800
Nov 27, 2018121.01121.54120.43120.68120.04835,500
Nov 26, 2018121.47122.15120.81121.41120.76722,100
Nov 23, 2018119.81121.22119.68120.32119.68471,500
Nov 21, 2018119.91121.86119.59120.59119.95611,200
Nov 20, 2018120.47121.09119.10119.37118.731,417,900
Nov 19, 2018122.68123.32121.22121.72121.072,019,000
Nov 16, 2018122.08123.22121.84123.01122.35502,600
Nov 15, 2018120.65122.86120.35122.74122.091,144,800
Nov 14, 2018123.47123.77120.62121.40120.75849,600
Nov 13, 2018122.97124.11122.22122.33121.68901,500
Nov 12, 2018124.19124.40122.44122.60121.95841,000
Nov 09, 2018125.30125.62123.49124.28123.62885,900
Nov 08, 2018125.64126.54125.40125.90125.23621,700
Nov 07, 2018125.20126.26124.28126.17125.501,017,100
Nov 06, 2018124.01124.92123.77124.67124.01923,900
Nov 05, 2018123.50124.40123.00124.09123.431,302,400
Nov 02, 2018123.48123.97122.32123.46122.801,258,300
Nov 01, 2018121.60123.21121.58122.95122.291,459,800
Oct 31, 2018122.47122.48121.00121.15120.502,364,100
Oct 30, 2018119.39121.54119.25121.38120.731,529,600
Oct 29, 2018120.25121.76118.13119.25118.611,235,200
Oct 26, 2018119.17120.39117.10119.01118.381,163,400
Oct 25, 2018118.50120.75118.14120.21119.571,032,100
Oct 24, 2018121.82122.03117.86117.92117.291,280,000
Oct 23, 2018121.48122.84120.07121.94121.29864,400
Oct 22, 2018123.94124.45122.74122.98122.32659,900
Oct 19, 2018124.54125.37123.17123.64122.98853,100
Oct 18, 2018126.12126.48124.09124.41123.75884,800
Oct 17, 2018126.75126.94125.15126.68126.00953,100
Oct 16, 2018125.14127.30123.97127.05126.371,192,300
Oct 15, 2018123.52125.25123.23124.41123.751,610,600
Oct 12, 2018125.84125.84122.25123.59122.931,539,400
Oct 11, 2018126.69127.24124.28124.37123.712,836,700
Oct 10, 2018129.94130.32127.16127.28126.601,678,200
Oct 09, 2018130.21131.07130.07130.24129.551,448,000
Oct 08, 2018129.55130.65129.41130.37129.68842,400
Oct 05, 2018130.72130.92128.93129.82129.131,054,600
Oct 04, 2018131.65131.78130.32130.69129.99863,200
Oct 03, 2018131.18132.47130.72131.92131.221,073,400
Oct 02, 2018131.38131.92130.47130.74130.041,167,600
Oct 01, 2018133.37133.37131.02131.36130.662,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...