iShares Russell 2000 Value ETF (IWN)
156.19
-0.96
(-0.61%)
USD |
NYSEARCA |
May 10, 16:00
156.19
0.00 (0.00%)
After-Hours: 20:00
IWN Price: 156.19 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 155.54 | 157.30 | 155.26 | 157.15 | 842971.0 |
| May 08, 2024 | 154.24 | 155.37 | 153.99 | 155.37 | 1.820M |
| May 07, 2024 | 156.00 | 156.76 | 155.63 | 155.63 | 547938.0 |
| May 06, 2024 | 155.38 | 156.08 | 155.18 | 155.65 | 878243.0 |
| May 03, 2024 | 155.14 | 156.00 | 153.71 | 154.21 | 1.115M |
| May 02, 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 1.206M |
| May 01, 2024 | 149.30 | 152.81 | 149.17 | 149.82 | 1.663M |
| Apr 30, 2024 | 150.99 | 151.14 | 148.91 | 149.04 | 971099.0 |
| Apr 29, 2024 | 151.58 | 152.47 | 151.38 | 152.05 | 1.089M |
| Apr 26, 2024 | 150.40 | 151.61 | 150.01 | 151.14 | 647945.0 |
| Apr 25, 2024 | 149.85 | 150.47 | 148.23 | 150.18 | 979727.0 |
| Apr 24, 2024 | 151.21 | 151.70 | 150.07 | 151.28 | 1.082M |
| Apr 23, 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 1.165M |
| Apr 22, 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 1.515M |
| Apr 19, 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 3.767M |
| Apr 18, 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 943839.0 |
| Apr 17, 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 1.163M |
| Apr 16, 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 900497.0 |
| Apr 15, 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 1.611M |
| Apr 12, 2024 | 151.88 | 152.53 | 149.64 | 150.38 | 889668.0 |
| Apr 11, 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 811382.0 |
| Apr 10, 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 1.706M |
| Apr 09, 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 1.226M |
| Apr 08, 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 913564.0 |
| Apr 05, 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 1.074M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
71.79
Minimum
Mar 23 2020
176.88
Maximum
Nov 08 2021
137.41
Average
141.07
Median
Sep 20 2022