Advertisement
Advertisement
U.S. markets open in 1 hour 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 Value ETF (IWN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
153.88+1.81 (+1.19%)
At close: 04:00PM EST
154.81 +0.93 (+0.60%)
After hours: 05:34PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023151.70155.38150.88153.88153.881,492,100
Jan 31, 2023148.77152.15148.77152.07152.071,988,000
Jan 30, 2023148.70150.17148.19148.38148.381,897,900
Jan 27, 2023149.00150.63148.66150.02150.021,985,400
Jan 26, 2023149.61150.00147.48149.11149.111,180,400
Jan 25, 2023146.84148.46145.89148.38148.381,091,200
Jan 24, 2023147.53148.45146.86147.88147.88895,600
Jan 23, 2023147.00148.77146.32148.02148.021,696,500
Jan 20, 2023145.04146.77143.95146.70146.701,636,600
Jan 19, 2023144.36145.05143.22144.37144.371,426,900
Jan 18, 2023148.70149.33145.29145.44145.441,424,900
Jan 17, 2023148.38148.87147.69148.00148.001,591,900
Jan 13, 2023146.69148.61146.33148.37148.37490,300
Jan 12, 2023146.13147.84144.94147.67147.671,200,300
Jan 11, 2023144.13145.30143.83145.23145.231,065,400
Jan 10, 2023141.49143.52141.06143.46143.46983,000
Jan 09, 2023142.94143.30141.42141.69141.691,372,000
Jan 06, 2023139.95142.22139.23141.92141.921,350,800
Jan 05, 2023139.33139.48137.80138.84138.84730,900
Jan 04, 2023139.03141.10139.03140.18140.18716,300
Jan 03, 2023139.89141.05137.20138.25138.251,818,300
Dec 30, 2022138.08139.02137.63138.67138.671,041,200
Dec 29, 2022137.05139.47136.72139.23139.231,320,200
Dec 28, 2022138.40138.77136.02136.05136.051,137,400
Dec 27, 2022139.01139.10137.73138.25138.251,377,200
Dec 23, 2022137.85138.86137.13138.79138.79774,300
Dec 22, 2022138.30138.30135.64137.93137.931,521,000
Dec 21, 2022138.64140.30138.52139.41139.411,598,400
Dec 20, 2022136.92138.16136.26137.38137.38789,600
Dec 19, 2022138.64138.76136.38136.92136.921,454,200
Dec 16, 2022137.74138.99137.05138.30138.302,522,800
Dec 15, 2022141.15141.40138.99139.45139.451,405,700
Dec 14, 2022143.55144.81141.84142.68142.681,830,900
Dec 13, 2022146.52147.90142.87143.57143.571,343,700
Dec 13, 20220.941 Dividend
Dec 12, 2022143.07144.34142.04144.02143.081,633,000
Dec 09, 2022143.60144.23142.68142.74141.811,296,800
Dec 08, 2022144.16145.42143.48144.30143.361,374,300
Dec 07, 2022144.09145.05143.15143.41142.471,078,900
Dec 06, 2022145.50145.95143.30144.11143.171,090,300
Dec 05, 2022149.23149.23145.07145.61144.661,517,100
Dec 02, 2022147.48150.19147.18149.64148.66817,700
Dec 01, 2022150.19151.06148.54148.83147.861,625,600
Nov 30, 2022146.65149.60144.59149.44148.461,475,000
Nov 29, 2022145.18146.69145.18146.01145.06921,000
Nov 28, 2022146.85147.58144.71145.17144.221,197,900
Nov 25, 2022147.53148.75147.43148.11147.14482,300
Nov 23, 2022147.26148.14146.74147.70146.73562,900
Nov 22, 2022146.90147.91146.35147.73146.76846,900
Nov 21, 2022145.72146.27144.99146.12145.171,214,000
Nov 18, 2022147.75147.75145.50146.38145.421,698,800
Nov 17, 2022144.57145.63143.85145.49144.54894,700
Nov 16, 2022148.45148.50146.20146.56145.601,305,900
Nov 15, 2022149.60150.87148.12149.13148.16733,800
Nov 14, 2022148.30149.85147.38147.52146.56781,200
Nov 11, 2022148.73150.66148.35149.15148.181,183,600
Nov 10, 2022145.77148.38145.07148.18147.211,383,400
Nov 09, 2022142.37143.06139.91140.23139.31671,500
Nov 08, 2022144.20145.23141.77143.41142.47664,300
Nov 07, 2022143.58144.50142.32143.53142.591,565,300
Nov 04, 2022142.53143.51140.54142.91141.98787,400
Nov 03, 2022139.66141.12138.37140.35139.431,449,900
Nov 02, 2022144.94146.58141.08141.22140.301,108,000
Nov 01, 2022146.71146.72144.94145.58144.63964,900
Oct 31, 2022144.54145.78144.01145.32144.371,798,300
Oct 28, 2022142.46145.31141.66145.11144.161,306,200
Oct 27, 2022142.64144.12141.74141.90140.97789,400
Oct 26, 2022141.44143.57140.70141.25140.331,040,200
Oct 25, 2022137.33141.32137.33140.62139.70966,300
Oct 24, 2022137.07137.79135.75137.33136.43989,300
Oct 21, 2022133.93136.97133.27136.55135.661,345,700
Oct 20, 2022135.86137.20133.10133.56132.691,301,700
Oct 19, 2022136.31137.17134.03135.51134.621,217,900
Oct 18, 2022138.70139.86136.60137.64136.741,205,300
Oct 17, 2022134.72136.46134.72136.08135.191,181,000
Oct 14, 2022136.31137.24132.16132.21131.35666,200
Oct 13, 2022129.16135.78128.31135.22134.341,354,600
Oct 12, 2022131.75132.49130.25131.57130.711,362,000
Oct 11, 2022130.66133.39129.64131.83130.971,234,200
Oct 10, 2022132.01132.68130.66131.32130.46844,200
Oct 07, 2022134.06134.41131.17131.76130.901,283,400
Oct 06, 2022135.51136.89134.43135.11134.23550,000
Oct 05, 2022135.40136.47133.77136.05135.16815,700
Oct 04, 2022134.24137.40134.24137.35136.451,595,100
Oct 03, 2022130.77132.83129.00132.17131.311,435,100
Sep 30, 2022129.60132.16128.80128.93128.091,785,300
Sep 29, 2022131.58131.59128.24129.78128.932,200,700
Sep 28, 2022130.31134.03129.78133.10132.231,631,900
Sep 27, 2022131.05132.09128.66129.63128.782,253,400
Sep 26, 2022131.19133.51129.41129.89129.042,466,200
Sep 26, 20220.908 Dividend
Sep 23, 2022134.36134.44131.13132.98131.211,372,700
Sep 22, 2022138.72139.13135.69136.21134.401,627,800
Sep 21, 2022141.99143.09138.90138.97137.121,047,800
Sep 20, 2022141.76141.76140.01141.07139.191,125,200
Sep 19, 2022139.95143.13139.95142.97141.071,046,500
Sep 16, 2022141.19141.54139.60141.40139.521,064,600
Sep 15, 2022142.80144.98142.43142.86140.962,141,600
Sep 14, 2022143.81143.83141.95143.60141.69790,300
Sep 13, 2022145.73146.31142.80143.46141.551,280,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement