iShares Russell 2000 Value ETF (IWN)
175.26
+2.38
(+1.38%)
USD |
NYSEARCA |
Nov 21, 16:00
175.57
+0.31
(+0.18%)
After-Hours: 07:52
IWN Price: 175.26 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 173.60 | 176.02 | 173.32 | 175.26 | 1.372M |
| Nov 20, 2024 | 172.76 | 172.92 | 171.21 | 172.88 | 777788.0 |
| Nov 19, 2024 | 170.63 | 173.10 | 170.55 | 172.94 | 839375.0 |
| Nov 18, 2024 | 173.00 | 174.05 | 172.57 | 172.75 | 826872.0 |
| Nov 15, 2024 | 174.80 | 175.12 | 172.06 | 172.52 | 1.068M |
| Nov 14, 2024 | 176.88 | 177.09 | 173.63 | 174.32 | 704698.0 |
| Nov 13, 2024 | 178.66 | 179.30 | 175.80 | 176.00 | 714005.0 |
| Nov 12, 2024 | 179.59 | 180.84 | 177.11 | 177.58 | 807022.0 |
| Nov 11, 2024 | 179.48 | 181.50 | 179.39 | 180.76 | 894516.0 |
| Nov 08, 2024 | 176.81 | 178.26 | 176.32 | 177.80 | 1.147M |
| Nov 07, 2024 | 178.39 | 179.04 | 176.17 | 176.80 | 1.003M |
| Nov 06, 2024 | 175.09 | 179.09 | 175.09 | 178.67 | 2.694M |
| Nov 05, 2024 | 164.90 | 168.21 | 164.49 | 168.18 | 930090.0 |
| 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 |
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
180.76
Maximum
Nov 11 2024
142.03
Average
147.91
Median