ISHARES RUSSELL 2000 VALUE ETF (NY: IWN)
95.61 USD  +0.16 (+0.17%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 94.81 96.03 94.70 95.45 1,594,660 +1.35(+1.43%)
Oct 22, 2014 95.73 94.04 94.10 1,946,668 -1.10(-1.16%)
Oct 21, 2014 94.37 95.30 94.03 95.20 1,374,885 +1.41(+1.50%)
Oct 20, 2014 92.57 93.82 92.37 93.79 1,758,295 +0.91(+0.98%)
Oct 17, 2014 92.52 92.88 1,573,965 -0.34(-0.36%)
Oct 16, 2014 90.98 93.69 90.83 93.22 4,176,142 +1.03(+1.12%)
Oct 15, 2014 91.65 92.40 90.00 92.19 2,889,769 +0.54(+0.59%)
Oct 14, 2014 90.86 92.73 90.86 91.65 2,404,477 +1.10(+1.21%)
Oct 13, 2014 91.81 90.55 1,615,661 -0.01(-0.01%)
Oct 10, 2014 91.25 92.19 90.48 90.56 2,199,257 -0.82(-0.90%)
Oct 09, 2014 93.61 93.64 91.35 91.38 4,013,385 -2.28(-2.43%)
Oct 08, 2014 91.85 93.72 91.17 93.66 3,402,611 +1.75(+1.90%)
Oct 07, 2014 92.82 93.13 91.89 91.91 1,260,232 -1.35(-1.45%)
Oct 06, 2014 93.76 94.06 93.14 93.26 1,793,388 -0.43(-0.46%)
Oct 03, 2014 93.92 94.27 93.36 93.69 2,391,164 +0.54(+0.58%)
Oct 02, 2014 92.36 93.58 91.90 93.15 2,825,426 +0.61(+0.66%)
Oct 01, 2014 93.53 93.69 92.19 92.54 2,251,369 -1.02(-1.09%)
Sep 30, 2014 94.86 94.86 93.50 93.56 1,643,725 -1.30(-1.37%)
Sep 29, 2014 94.21 95.21 93.87 94.86 964,405 -0.32(-0.34%)
Sep 26, 2014 94.87 95.28 94.47 95.18 1,988,293 +0.65(+0.69%)
Sep 25, 2014 95.68 95.75 94.18 94.53 1,580,079 -1.36(-1.42%)
Sep 24, 2014 95.67 96.00 95.04 95.89 1,047,341 +0.05(+0.05%)
Sep 23, 2014 96.43 96.95 95.80 95.84 1,168,782 -1.00(-1.03%)
Sep 22, 2014 97.73 97.77 96.71 96.84 922,604 -1.29(-1.31%)
Sep 19, 2014 99.68 99.68 97.95 98.13 1,078,911 -1.11(-1.12%)
Sep 18, 2014 99.11 99.50 98.89 99.24 276,107 +0.44(+0.45%)
Sep 17, 2014 98.70 99.36 98.38 98.80 595,928 +0.16(+0.16%)
Sep 16, 2014 98.22 98.93 97.97 98.64 803,243 +0.22(+0.22%)
Sep 15, 2014 99.27 99.27 98.21 98.42 701,751 -0.88(-0.89%)
Sep 12, 2014 100.30 100.30 98.92 99.30 940,942 -1.09(-1.09%)
Sep 11, 2014 99.28 100.52 99.28 100.39 400,028 +0.67(+0.67%)
Sep 10, 2014 99.39 99.85 98.94 99.72 687,382 +0.29(+0.29%)
Sep 09, 2014 100.38 100.38 99.30 99.43 616,105 -1.02(-1.02%)
Sep 08, 2014 100.45 100.74 99.99 100.45 589,884 -0.06(-0.06%)
Sep 05, 2014 99.96 100.60 99.65 100.51 524,289 +0.36(+0.36%)
Sep 04, 2014 100.68 101.30 99.96 100.15 982,345 -0.38(-0.38%)
Sep 03, 2014 101.63 101.63 100.36 100.53 760,520 -0.54(-0.53%)
Sep 02, 2014 100.94 101.36 100.55 101.07 1,096,042 +0.52(+0.52%)
Aug 29, 2014 100.55 100.55 100.55 0 +0.46(+0.46%)
Aug 28, 2014 100.10 100.30 99.79 100.09 802,262 -0.45(-0.45%)
Aug 27, 2014 100.75 100.85 100.37 100.54 2,564,407 -0.16(-0.16%)
Aug 26, 2014 100.09 100.79 100.09 100.70 1,014,826 +0.65(+0.65%)
Aug 25, 2014 100.42 100.57 99.68 100.05 969,567 +0.24(+0.24%)
Aug 22, 2014 99.89 100.16 99.37 99.81 1,884,367 -0.07(-0.07%)
Aug 21, 2014 99.44 100.03 98.68 99.88 732,089 +0.46(+0.46%)
Aug 20, 2014 99.28 99.59 98.98 99.42 622,517 -0.24(-0.24%)
Aug 19, 2014 99.50 99.89 99.26 99.66 673,005 +0.34(+0.34%)
Aug 18, 2014 98.90 99.44 98.64 99.32 2,855,853 +1.28(+1.31%)
Aug 15, 2014 98.74 98.86 97.17 98.04 1,012,778 -0.15(-0.15%)
Aug 14, 2014 97.95 98.31 97.94 98.19 436,999 +0.27(+0.28%)
Aug 13, 2014 97.61 98.19 97.52 97.92 267,406 +0.55(+0.56%)
Aug 12, 2014 97.66 98.07 96.93 97.37 573,832 -0.57(-0.58%)
Aug 11, 2014 97.50 98.64 97.48 97.94 1,029,720 +0.76(+0.78%)
Aug 08, 2014 96.35 97.22 96.18 97.18 621,412 +0.90(+0.93%)
Aug 07, 2014 97.25 97.39 95.98 96.28 1,027,948 -0.54(-0.56%)
Aug 06, 2014 95.94 97.33 95.87 96.82 869,294 +0.49(+0.51%)
Aug 05, 2014 96.21 97.09 95.82 96.33 1,380,018 -0.36(-0.37%)
Aug 04, 2014 96.45 96.74 95.33 96.69 547,823 +0.66(+0.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here