IWN - iShares Russell 2000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019121.41122.54120.84121.32121.32996,200
Sep 19, 2019122.43123.19121.45121.58121.58479,300
Sep 18, 2019122.99123.05121.38122.23122.23671,700
Sep 17, 2019123.60123.60122.28123.05123.051,038,200
Sep 16, 2019123.33124.60123.08123.96123.96762,100
Sep 13, 2019123.80124.75123.18123.41123.412,327,200
Sep 12, 2019122.95123.42121.53123.03123.031,549,400
Sep 11, 2019120.97123.02120.00122.89122.891,157,100
Sep 10, 2019118.60120.57118.37120.55120.551,938,800
Sep 09, 2019116.31118.67116.31118.59118.591,806,100
Sep 06, 2019116.22116.70115.78115.97115.97636,900
Sep 05, 2019115.39117.27115.03116.26116.261,064,000
Sep 04, 2019113.85114.13113.37113.86113.86640,100
Sep 03, 2019113.05113.57112.15112.79112.791,735,700
Aug 30, 2019115.03115.05113.72114.20114.20869,600
Aug 29, 2019113.53114.59113.45114.42114.42396,400
Aug 28, 2019110.73112.92110.52112.26112.26485,700
Aug 27, 2019113.40113.40110.84110.84110.84557,600
Aug 26, 2019112.55112.68111.78112.68112.68712,700
Aug 23, 2019114.46114.88111.08111.45111.451,185,500
Aug 22, 2019115.48115.84114.56115.09115.09377,000
Aug 21, 2019115.31115.49114.66115.17115.17492,300
Aug 20, 2019115.05115.05114.19114.29114.29536,400
Aug 19, 2019115.22115.71114.87115.23115.23779,800
Aug 16, 2019112.01114.02111.89113.82113.82554,600
Aug 15, 2019112.12112.26110.76111.31111.31574,200
Aug 14, 2019113.36113.36111.54111.76111.76671,500
Aug 13, 2019113.91116.53113.36115.07115.07393,600
Aug 12, 2019114.95115.05113.92114.12114.12372,500
Aug 09, 2019116.62116.67115.16115.49115.49537,200
Aug 08, 2019115.31117.07115.21117.03117.03404,800
Aug 07, 2019113.52114.85112.40114.55114.55544,200
Aug 06, 2019114.62115.10113.09114.68114.68442,700
Aug 05, 2019115.56115.71112.64113.92113.92960,300
Aug 02, 2019118.07118.19116.40117.31117.31605,600
Aug 01, 2019121.13121.64118.10118.45118.451,032,700
Jul 31, 2019121.83122.92120.45120.96120.961,053,700
Jul 30, 2019119.61121.97119.35121.97121.97462,100
Jul 29, 2019121.24121.34120.26120.54120.54375,100
Jul 26, 2019120.23121.46120.08121.31121.31483,800
Jul 25, 2019121.39121.56119.68119.98119.98480,900
Jul 24, 2019119.12121.57119.12121.41121.411,056,500
Jul 23, 2019118.61119.43118.40119.42119.42686,800
Jul 22, 2019118.72119.10117.98118.23118.23526,800
Jul 19, 2019119.22119.54118.60118.64118.64484,300
Jul 18, 2019118.76119.19118.33118.95118.95437,800
Jul 17, 2019119.89119.94118.50118.76118.76695,200
Jul 16, 2019119.68120.66119.15119.97119.97849,500
Jul 15, 2019121.06121.17119.36119.65119.651,412,200
Jul 12, 2019119.88121.23119.85120.73120.731,053,500
Jul 11, 2019120.58120.62119.25119.69119.69381,800
Jul 10, 2019120.88121.15119.90120.37120.37402,500
Jul 09, 2019119.92120.39119.68120.30120.30706,800
Jul 08, 2019121.09121.53120.28120.42120.42509,800
Jul 05, 2019120.34121.59120.02121.59121.59262,100
Jul 03, 2019120.48120.97120.14120.89120.89300,100
Jul 02, 2019120.98120.98119.44120.10120.10633,400
Jul 01, 2019122.24122.61120.31120.97120.97873,800
Jun 28, 2019119.40120.98119.39120.50120.502,304,300
Jun 27, 2019117.57119.14117.57119.12119.12653,000
Jun 26, 2019117.84118.13117.23117.24117.24542,200
Jun 25, 2019118.11118.30117.41117.53117.53784,000
Jun 24, 2019119.40119.52117.84117.84117.84509,900
Jun 21, 2019119.96119.96119.04119.45119.451,536,600
Jun 20, 2019120.68120.71119.61120.17120.17983,500
Jun 19, 2019119.48119.82119.14119.65119.65508,800
Jun 18, 2019118.70120.16118.52119.31119.311,419,500
Jun 17, 2019118.01118.42117.71117.96117.962,177,900
Jun 17, 20190.584 Dividend
Jun 14, 2019119.15119.16118.42118.46117.88603,800
Jun 13, 2019118.64119.34118.46119.20118.61600,900
Jun 12, 2019118.28118.47117.72118.07117.49547,600
Jun 11, 2019119.10119.37117.89118.27117.69654,400
Jun 10, 2019118.11119.12118.03118.28117.70638,700
Jun 07, 2019117.71118.38117.29117.68117.10843,400
Jun 06, 2019117.57117.82116.07117.35116.77384,800
Jun 05, 2019118.12118.18116.33117.31116.731,028,000
Jun 04, 2019116.10117.78116.01117.69117.11664,000
Jun 03, 2019114.27115.51114.04115.05114.481,037,000
May 31, 2019114.44114.63113.76114.14113.582,001,600
May 30, 2019116.55117.16115.01115.59115.02998,800
May 29, 2019116.56116.60115.44116.30115.73655,300
May 28, 2019118.38118.63117.01117.01116.43491,200
May 24, 2019117.95118.39117.58118.18117.60317,200
May 23, 2019118.55118.56116.71117.29116.71779,500
May 22, 2019120.34120.49119.23119.52118.93369,800
May 21, 2019120.29121.02120.18120.80120.201,152,400
May 20, 2019119.66120.35119.36119.58118.99500,700
May 17, 2019120.98122.05120.27120.37119.78471,800
May 16, 2019121.65122.74121.61121.96121.36851,400
May 15, 2019120.26121.57120.00121.39120.791,418,100
May 14, 2019119.99121.61119.85121.28120.68726,200
May 13, 2019121.49121.66119.52119.89119.30817,700
May 10, 2019122.50123.48121.21123.37122.76430,100
May 09, 2019122.15123.14121.27122.77122.16684,700
May 08, 2019123.71124.24123.05123.12122.51470,100
May 07, 2019125.07125.42122.99123.91123.30539,200
May 06, 2019124.29126.39124.29126.06125.44453,100
May 03, 2019124.35126.12124.27126.02125.40606,900
May 02, 2019123.09124.30122.56123.70123.09514,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...