iShares Russell 2000 Value ETF (IWN)
168.09
+3.00
(+1.82%)
USD |
NYSEARCA |
Nov 05, 16:00
168.09
0.00 (0.00%)
After-Hours: 18:20
IWN Price: 168.09 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 164.36 | 166.42 | 163.71 | 165.09 | 866272.0 |
| Nov 01, 2024 | 165.42 | 166.17 | 163.96 | 164.38 | 832444.0 |
| Oct 31, 2024 | 166.75 | 167.33 | 164.27 | 164.36 | 1.678M |
| Oct 30, 2024 | 166.20 | 169.29 | 166.12 | 166.89 | 653133.0 |
| Oct 29, 2024 | 166.17 | 166.80 | 165.55 | 166.75 | 1.992M |
| Oct 28, 2024 | 165.64 | 167.77 | 165.64 | 167.49 | 466832.0 |
| Oct 25, 2024 | 166.89 | 167.19 | 164.40 | 164.67 | 937514.0 |
| Oct 24, 2024 | 165.95 | 166.33 | 164.65 | 165.79 | 634689.0 |
| Oct 23, 2024 | 165.44 | 166.09 | 163.88 | 165.31 | 511676.0 |
| Oct 22, 2024 | 166.10 | 166.51 | 165.50 | 166.24 | 339247.0 |
| Oct 21, 2024 | 170.24 | 170.35 | 166.62 | 166.73 | 679772.0 |
| Oct 18, 2024 | 170.73 | 171.09 | 169.97 | 170.30 | 631692.0 |
| Oct 17, 2024 | 170.42 | 170.68 | 169.21 | 170.41 | 871708.0 |
| Oct 16, 2024 | 169.22 | 171.11 | 169.08 | 170.66 | 489413.0 |
| Oct 15, 2024 | 167.25 | 169.91 | 166.74 | 167.67 | 830673.0 |
| Oct 14, 2024 | 166.31 | 167.48 | 165.27 | 167.37 | 1.053M |
| Oct 11, 2024 | 163.20 | 166.55 | 163.20 | 166.32 | 985083.0 |
| Oct 10, 2024 | 162.60 | 163.15 | 161.62 | 163.15 | 709820.0 |
| Oct 09, 2024 | 163.50 | 165.10 | 162.96 | 164.01 | 1.089M |
| Oct 08, 2024 | 163.79 | 163.96 | 162.74 | 163.41 | 642938.0 |
| Oct 07, 2024 | 164.72 | 164.72 | 162.70 | 163.82 | 428616.0 |
| Oct 04, 2024 | 165.17 | 165.73 | 163.74 | 165.05 | 701947.0 |
| Oct 03, 2024 | 163.13 | 163.64 | 161.96 | 163.00 | 674551.0 |
| Oct 02, 2024 | 163.94 | 165.18 | 163.49 | 163.86 | 544212.0 |
| Oct 01, 2024 | 166.51 | 166.51 | 163.42 | 164.38 | 897783.0 |
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
141.53
Average
147.18
Median
Sep 09 2022