iShares Russell 2000 Value ETF (IWN) Historical Stock Data

148.85 ↓0.59 (-0.39%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, IWN is up 0.06% a day on average. There have been 16 days where iShares Russell 2000 Value ETF closed green and 14 days where IWN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30146.65149.44↑$2.79 (1.90%)144.59149.521.47M
2022-11-29145.18146.01↑$0.83 (0.57%)145.18146.690.92M
2022-11-28146.85145.17↓$1.68 (-1.14%)144.71147.531.20M
2022-11-25147.53148.11↑$0.58 (0.39%)147.50148.73482.31K
2022-11-23147.26147.70↑$0.44 (0.30%)146.74148.14562.88K
2022-11-22146.90147.73↑$0.83 (0.57%)146.35147.91846.89K
2022-11-21145.72146.12↑$0.40 (0.27%)145.01146.271.21M
2022-11-18147.75146.38↓$1.37 (-0.93%)145.50147.751.56M
2022-11-17144.57145.49↑$0.92 (0.64%)143.86145.62894.73K
2022-11-16148.45146.56↓$1.89 (-1.27%)146.20148.451.31M
2022-11-15149.60149.13↓$0.47 (-0.31%)148.12150.86733.77K
2022-11-14148.30147.52↓$0.78 (-0.53%)147.38149.85781.16K
2022-11-11148.73149.15↑$0.42 (0.28%)148.35150.661.18M
2022-11-10145.77148.18↑$2.41 (1.65%)145.07148.381.38M
2022-11-09142.37140.23↓$2.14 (-1.50%)139.91143.06671.53K
2022-11-08144.20143.41↓$0.79 (-0.55%)141.77145.23664.31K
2022-11-07143.58143.53↓$0.05 (-0.03%)142.33144.501.57M
2022-11-04142.53142.91↑$0.38 (0.27%)140.54143.51787.14K
2022-11-03139.66140.35↑$0.69 (0.49%)138.37141.091.45M
2022-11-02144.94141.22↓$3.72 (-2.57%)141.08146.581.10M
2022-11-01146.71145.58↓$1.13 (-0.77%)144.94146.720.96M
2022-10-31144.54145.32↑$0.78 (0.54%)144.02145.781.80M
2022-10-28142.46145.11↑$2.65 (1.86%)141.73145.311.31M
2022-10-27142.64141.90↓$0.74 (-0.52%)141.74144.12789.35K
2022-10-26141.44141.25↓$0.19 (-0.13%)140.70143.571.04M
2022-10-25137.33140.62↑$3.29 (2.40%)137.33141.310.96M
2022-10-24137.07137.33↑$0.26 (0.19%)135.76137.790.99M
2022-10-21133.93136.55↑$2.62 (1.96%)133.27136.971.34M
2022-10-20135.86133.56↓$2.30 (-1.69%)133.12137.191.30M
2022-10-19136.31135.51↓$0.80 (-0.59%)134.04137.171.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$IWN said y’all dumb af

0 Like Report