Mail

IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	97.18	99.42	95.05	99.10	99.10	2,163,300
May 26, 2020	94.59	95.71	94.58	94.94	94.94	1,647,300
May 22, 2020	91.26	91.81	89.89	91.12	91.12	617,300
May 21, 2020	90.94	91.78	90.24	91.03	91.03	937,100
May 20, 2020	89.57	91.40	89.54	90.91	90.91	2,336,500
May 19, 2020	89.87	90.36	87.78	87.78	87.78	1,264,900
May 18, 2020	87.52	90.96	87.30	90.06	90.06	1,761,200
May 15, 2020	82.08	83.85	81.45	83.53	83.53	2,394,500
May 14, 2020	80.71	82.76	78.13	82.72	82.72	1,891,200
May 13, 2020	85.04	85.04	81.06	82.35	82.35	1,253,900
May 12, 2020	90.06	90.08	85.70	85.81	85.81	1,421,700
May 11, 2020	90.06	90.75	88.20	89.51	89.51	1,349,100
May 08, 2020	88.97	91.55	88.97	91.50	91.50	1,021,500
May 07, 2020	87.41	88.59	87.09	87.57	87.57	1,108,000
May 06, 2020	88.41	89.03	86.03	86.13	86.13	1,108,000
May 05, 2020	90.07	91.25	87.69	87.94	87.94	1,373,400
May 04, 2020	87.39	88.71	86.22	88.35	88.35	1,522,100
May 01, 2020	90.21	90.21	87.09	88.56	88.56	1,327,100
Apr 30, 2020	94.28	94.28	91.93	92.31	92.31	1,642,900
Apr 29, 2020	94.15	97.24	93.50	95.99	95.99	1,552,800
Apr 28, 2020	91.52	92.42	89.75	91.43	91.43	2,051,500
Apr 27, 2020	86.04	89.83	85.84	89.13	89.13	1,000,600
Apr 24, 2020	84.68	85.77	83.44	85.13	85.13	1,407,700
Apr 23, 2020	83.59	85.81	83.34	84.03	84.03	1,407,100
Apr 22, 2020	84.25	84.66	82.74	83.11	83.11	667,100
Apr 21, 2020	81.77	83.35	81.39	82.58	82.58	803,600
Apr 20, 2020	84.08	85.94	83.21	84.15	84.15	1,839,500
Apr 17, 2020	85.40	86.63	84.62	85.87	85.87	1,539,800
Apr 16, 2020	83.52	83.65	80.44	82.06	82.06	1,480,800
Apr 15, 2020	84.58	84.87	82.61	83.19	83.19	874,600
Apr 14, 2020	88.72	89.53	86.61	87.61	87.61	1,233,200
Apr 13, 2020	89.12	89.44	85.81	86.62	86.62	1,519,700
Apr 09, 2020	87.32	90.22	87.31	89.63	89.63	1,717,000
Apr 08, 2020	82.31	85.60	81.55	84.83	84.83	1,576,400
Apr 07, 2020	83.28	85.41	80.48	81.05	81.05	1,256,000
Apr 06, 2020	77.73	80.74	77.53	80.44	80.44	1,616,400
Apr 03, 2020	76.65	77.31	73.16	74.44	74.44	1,824,900
Apr 02, 2020	76.23	79.48	75.13	77.12	77.12	1,780,400
Apr 01, 2020	78.70	79.01	75.86	76.55	76.55	1,665,500
Mar 31, 2020	82.30	83.15	80.34	82.03	82.03	1,538,200
Mar 30, 2020	81.47	82.88	79.55	82.51	82.51	1,837,300
Mar 27, 2020	81.60	83.73	79.70	81.24	81.24	1,316,300
Mar 26, 2020	79.73	84.91	79.73	84.22	84.22	1,665,300
Mar 25, 2020	77.98	81.94	75.60	79.04	79.04	1,145,100
Mar 25, 2020	0.45 Dividend
Mar 24, 2020	75.11	78.20	74.64	78.05	77.60	2,096,800
Mar 23, 2020	73.62	73.90	69.27	71.79	71.38	3,650,700
Mar 20, 2020	78.28	79.27	73.01	73.47	73.05	1,861,000
Mar 19, 2020	72.01	78.73	70.37	77.10	76.66	2,517,500
Mar 18, 2020	77.62	79.76	71.59	73.38	72.96	3,076,900
Mar 17, 2020	78.16	82.55	75.12	82.05	81.58	2,538,100
Mar 16, 2020	80.22	82.72	77.20	77.41	76.96	2,663,200
Mar 13, 2020	87.63	89.10	81.72	89.10	88.59	3,410,600
Mar 12, 2020	86.38	88.18	82.00	82.07	81.60	2,804,600
Mar 11, 2020	96.47	96.88	91.58	92.55	92.02	2,225,300
Mar 10, 2020	99.27	100.14	94.40	99.02	98.45	1,865,900
Mar 09, 2020	100.18	100.78	96.02	96.03	95.48	2,333,800
Mar 06, 2020	106.34	108.60	104.79	107.16	106.54	1,379,500
Mar 05, 2020	111.07	111.54	108.10	109.40	108.77	1,146,300
Mar 04, 2020	112.57	113.62	110.76	113.60	112.95	1,903,900
Mar 03, 2020	113.46	115.45	109.68	110.82	110.18	1,054,800
Mar 02, 2020	110.41	113.29	108.82	113.20	112.55	1,568,500
Feb 28, 2020	108.93	110.91	107.87	110.11	109.48	2,993,900
Feb 27, 2020	113.80	116.37	111.77	111.80	111.16	2,297,500
Feb 26, 2020	118.46	119.13	116.02	116.11	115.44	1,441,900
Feb 25, 2020	122.43	122.72	117.57	117.88	117.20	1,680,100
Feb 24, 2020	122.14	122.64	121.46	121.99	121.29	1,210,700
Feb 21, 2020	126.60	126.60	125.17	125.71	124.99	536,300
Feb 20, 2020	125.76	127.02	125.46	126.90	126.17	900,800
Feb 19, 2020	126.16	126.50	125.74	126.09	125.36	475,100
Feb 18, 2020	125.76	126.18	124.83	125.58	124.86	496,300
Feb 14, 2020	126.98	126.99	125.76	126.15	125.42	556,100
Feb 13, 2020	125.97	126.98	125.87	126.78	126.05	567,100
Feb 12, 2020	126.48	126.87	126.10	126.53	125.80	407,000
Feb 11, 2020	125.36	126.39	125.24	125.69	124.97	492,600
Feb 10, 2020	124.19	124.67	123.96	124.66	123.94	589,500
Feb 07, 2020	125.70	125.70	124.13	124.44	123.72	508,100
Feb 06, 2020	127.30	127.40	125.96	126.00	125.27	647,600
Feb 05, 2020	125.60	126.95	125.45	126.72	125.99	642,700
Feb 04, 2020	124.45	124.90	124.25	124.34	123.62	828,600
Feb 03, 2020	122.57	123.52	122.36	122.97	122.26	563,000
Jan 31, 2020	124.08	124.08	121.48	121.84	121.14	1,727,600
Jan 30, 2020	123.41	124.45	122.91	124.39	123.67	923,900
Jan 29, 2020	125.35	125.59	124.14	124.14	123.42	560,400
Jan 28, 2020	125.08	125.57	124.75	124.99	124.27	923,500
Jan 27, 2020	124.16	125.11	123.96	124.40	123.68	1,250,700
Jan 24, 2020	127.99	127.99	125.13	126.00	125.27	1,347,000
Jan 23, 2020	127.28	127.99	125.97	127.72	126.98	878,000
Jan 22, 2020	128.16	128.27	127.31	127.63	126.89	977,000
Jan 21, 2020	128.74	128.74	127.65	127.88	127.14	1,001,200
Jan 17, 2020	130.00	130.16	128.96	129.07	128.33	777,100
Jan 16, 2020	128.78	129.90	128.50	129.50	128.75	1,281,100
Jan 15, 2020	127.41	128.38	127.19	127.91	127.17	565,700
Jan 14, 2020	127.47	128.38	126.69	127.67	126.93	987,200
Jan 13, 2020	126.65	127.50	126.05	127.47	126.74	1,782,400
Jan 10, 2020	127.38	127.38	126.07	126.53	125.80	1,130,400
Jan 09, 2020	128.06	128.09	127.10	127.22	126.49	988,900
Jan 08, 2020	127.53	128.16	127.24	127.52	126.78	1,266,000
Jan 07, 2020	127.80	127.96	127.16	127.45	126.72	631,400
Jan 06, 2020	127.38	128.29	126.94	128.10	127.36	1,568,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...