UK markets close in 7 hours 12 minutes

iShares Russell 2000 Value ETF (IWN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
150.86+0.95 (+0.63%)
At close: 04:00PM EDT
151.29 +0.43 (+0.29%)
After hours: 06:25PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024150.22150.86149.64150.86150.86799,600
26 Jun 2024149.21149.99148.84149.91149.91660,300
25 Jun 2024151.08151.08149.54150.09150.091,739,900
24 Jun 2024150.39152.20150.21151.11151.111,379,500
21 Jun 2024149.56149.92148.82149.84149.84863,200
20 Jun 2024149.69150.62149.06149.61149.611,332,000
18 Jun 2024149.97150.77149.64149.94149.941,594,800
17 Jun 2024148.42150.02147.66149.95149.951,198,400
14 Jun 2024149.50149.75148.22148.78148.78595,700
13 Jun 2024152.58152.58150.10151.10151.101,200,400
12 Jun 2024154.14155.57152.32152.71152.711,432,800
11 Jun 2024149.87150.73149.04150.47150.47755,500
11 Jun 20240.671 Dividend
10 Jun 2024150.82151.99149.99151.81151.14687,000
07 Jun 2024152.11152.92151.22151.82151.15352,400
06 Jun 2024153.79154.37153.05153.49152.81685,700
05 Jun 2024153.55154.34152.50154.34153.66411,900
04 Jun 2024153.97154.07152.64152.68152.01851,800
03 Jun 2024157.24157.35154.21154.99154.301,912,800
31 May 2024155.03155.94154.34155.88155.191,771,400
30 May 2024153.37154.57153.08154.08153.40942,400
29 May 2024152.92152.92151.97152.17151.50442,400
28 May 2024156.10156.26153.91154.62153.94450,800
24 May 2024155.03155.39154.36155.17154.48728,400
23 May 2024157.33157.33153.27153.88153.20838,800
22 May 2024157.49157.82156.12156.78156.09446,400
21 May 2024157.67158.47157.58158.12157.421,073,600
20 May 2024158.64159.54158.19158.19157.49994,400
17 May 2024158.51158.92158.06158.71158.011,376,100
16 May 2024158.69159.11158.28158.37157.671,108,200
15 May 2024159.45159.85158.29158.93158.231,235,600
14 May 2024157.86158.66157.17157.81157.111,294,800
13 May 2024157.31157.81156.22156.30155.611,012,000
10 May 2024157.47157.65155.48156.19155.502,327,200
09 May 2024155.54157.30155.26157.15156.46843,000
08 May 2024154.24155.37153.99155.37154.681,819,900
07 May 2024156.00156.76155.63155.63154.94547,900
06 May 2024155.38156.08155.18155.65154.96878,200
03 May 2024155.14156.00153.71154.21153.531,115,100
02 May 2024151.97153.02150.61152.88152.201,205,700
01 May 2024149.30152.81149.17149.82149.161,663,000
30 Apr 2024150.99151.14148.91149.04148.38970,900
29 Apr 2024151.58152.47151.39152.05151.381,088,900
26 Apr 2024150.40151.61150.01151.14150.47647,900
25 Apr 2024149.85150.47148.23150.18149.52979,700
24 Apr 2024151.21151.70150.07151.28150.611,082,400
23 Apr 2024149.48152.43149.26151.74151.071,164,700
22 Apr 2024148.55150.32147.66149.51148.851,515,100
19 Apr 2024146.00148.09145.71147.78147.133,767,100
18 Apr 2024146.68148.09145.71146.33145.68943,800
17 Apr 2024148.41148.65146.03146.03145.381,163,400
16 Apr 2024147.52148.21146.28147.30146.65900,500
15 Apr 2024151.05151.62147.81148.60147.941,611,100
12 Apr 2024151.88152.53149.65150.38149.72889,500
11 Apr 2024152.54153.00150.78152.59151.92811,400
10 Apr 2024152.62153.53150.52151.58150.911,706,400
09 Apr 2024156.42156.91155.12156.46155.771,226,500
08 Apr 2024155.75156.18155.00155.66154.97913,600
05 Apr 2024153.91155.51153.55154.80154.121,073,700
04 Apr 2024156.96157.42153.69154.17153.49876,800
03 Apr 2024154.04155.77153.71155.41154.72779,600
02 Apr 2024155.30155.46153.59154.41153.73833,000
01 Apr 2024159.35159.35156.90157.07156.381,048,300
28 Mar 2024158.12159.81158.08158.81158.111,302,600
27 Mar 2024155.21157.90155.03157.85157.151,469,400
26 Mar 2024155.55155.92153.92154.03153.351,548,700
25 Mar 2024155.02156.04154.60154.61153.931,161,200
22 Mar 2024156.94157.16154.37154.42153.741,312,000
21 Mar 2024155.98157.27155.75156.78156.09963,300
21 Mar 20240.567 Dividend
20 Mar 2024151.57156.33151.27155.45154.201,286,500
19 Mar 2024150.55152.52150.44152.11150.891,675,600
18 Mar 2024151.99151.99150.59150.84149.631,978,200
15 Mar 2024149.98152.23149.98151.63150.411,784,900
14 Mar 2024153.38153.38149.68150.82149.612,583,600
13 Mar 2024153.23154.74153.13153.69152.451,547,900
12 Mar 2024153.90154.22152.40153.34152.111,601,600
11 Mar 2024154.31155.05153.54154.04152.80912,500
08 Mar 2024155.88157.19154.11154.76153.511,336,600
07 Mar 2024154.58155.74154.35154.53153.291,212,900
06 Mar 2024154.09154.09152.66153.41152.171,494,600
05 Mar 2024152.51153.99152.27152.74151.511,296,800
04 Mar 2024154.49154.97152.94153.10151.871,411,000
01 Mar 2024153.27154.33151.96154.10152.861,037,700
29 Feb 2024153.58154.50152.13153.00151.771,360,400
28 Feb 2024151.86152.81151.28151.63150.41892,800
27 Feb 2024152.46153.09152.08152.69151.461,231,700
26 Feb 2024150.52152.01150.04151.16149.94648,200
23 Feb 2024150.52151.85149.76150.81149.60564,100
22 Feb 2024150.49150.93149.55150.48149.271,509,800
21 Feb 2024149.82150.59149.37150.43149.221,301,300
20 Feb 2024150.73151.56149.99150.52149.312,154,500
16 Feb 2024151.86153.81151.63152.33151.101,821,100
15 Feb 2024151.22154.34151.03154.02152.781,335,300
14 Feb 2024149.14150.35147.78149.92148.712,071,000
13 Feb 2024148.37149.04145.65147.01145.832,436,200
12 Feb 2024150.61153.93150.61153.38152.151,311,900
09 Feb 2024149.15150.47148.01150.33149.121,046,700
08 Feb 2024146.64148.67146.12148.56147.36810,200
07 Feb 2024147.61147.61145.63146.63145.452,353,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...