Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

146.03 -1.27 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	148.41	148.65	146.03	146.03	1,163,393	-1.27(-0.86%)
Apr 16, 2024	147.52	148.21	146.28	147.30	900,497	-1.30(-0.87%)
Apr 15, 2024	151.05	151.62	147.81	148.60	1,611,123	-1.78(-1.18%)
Apr 12, 2024	151.88	152.53	149.65	150.38	889,668	-2.21(-1.45%)
Apr 11, 2024	152.54	153.00	150.78	152.59	811,382	+1.01(+0.67%)
Apr 10, 2024	152.62	153.53	150.52	151.58	1,705,718	-4.88(-3.12%)
Apr 09, 2024	156.42	156.91	155.12	156.46	1,226,491	+0.80(+0.51%)
Apr 08, 2024	155.75	156.18	155.00	155.66	913,556	+0.86(+0.56%)
Apr 05, 2024	153.91	155.51	153.55	154.80	1,073,684	+0.63(+0.41%)
Apr 04, 2024	156.96	157.42	153.69	154.17	876,816	-1.24(-0.80%)
Apr 03, 2024	154.04	155.77	153.71	155.41	779,594	+1.00(+0.65%)
Apr 02, 2024	155.30	155.46	153.59	154.41	833,246	-2.66(-1.69%)
Apr 01, 2024	159.35	159.35	156.90	157.07	1,048,397	-1.74(-1.10%)
Mar 28, 2024	158.12	158.95	158.93	158.81	1,302,645	+0.96(+0.61%)
Mar 27, 2024	155.21	157.90	155.03	157.85	1,469,442	+3.82(+2.48%)
Mar 26, 2024	155.55	155.92	153.92	154.03	1,548,701	-0.58(-0.38%)
Mar 25, 2024	155.02	156.04	154.60	154.61	1,161,180	+0.19(+0.12%)
Mar 22, 2024	156.94	157.16	154.37	154.42	1,312,424	-2.36(-1.51%)
Mar 21, 2024	155.98	157.27	155.75	156.78	963,328	+1.90(+1.22%)
Mar 20, 2024	151.02	155.76	150.72	154.88	1,290,462	+3.33(+2.20%)
Mar 19, 2024	150.00	151.96	149.89	151.56	1,681,733	+1.27(+0.84%)
Mar 18, 2024	151.44	151.44	150.04	150.29	1,985,398	-0.79(-0.52%)
Mar 15, 2024	149.43	151.68	149.43	151.08	1,791,597	+0.81(+0.54%)
Mar 14, 2024	152.82	152.82	149.13	150.27	2,593,097	-2.86(-1.87%)
Mar 13, 2024	152.67	154.18	152.57	153.13	1,553,593	+0.35(+0.23%)
Mar 12, 2024	153.34	153.66	151.84	152.78	1,607,453	-0.70(-0.45%)
Mar 11, 2024	153.75	154.49	152.98	153.48	916,071	-0.72(-0.47%)
Mar 08, 2024	155.31	156.62	153.55	154.20	1,341,523	+0.23(+0.15%)
Mar 07, 2024	154.02	155.17	153.79	153.97	1,217,360	+1.12(+0.73%)
Mar 06, 2024	153.53	153.53	152.10	152.85	1,500,099	+0.67(+0.44%)
Mar 05, 2024	151.95	153.43	151.72	152.18	1,301,578	-0.36(-0.24%)
Mar 04, 2024	153.93	154.41	152.38	152.54	1,416,228	-1.00(-0.65%)
Mar 01, 2024	152.71	153.77	151.41	153.54	1,041,538	+1.10(+0.72%)
Feb 29, 2024	153.02	153.94	151.57	152.44	1,365,341	+1.37(+0.90%)
Feb 28, 2024	151.31	152.25	150.73	151.08	896,040	-1.06(-0.69%)
Feb 27, 2024	151.90	152.53	151.53	152.13	1,236,197	+1.52(+1.01%)
Feb 26, 2024	149.97	151.46	149.49	150.61	650,610	+0.35(+0.23%)
Feb 23, 2024	149.97	151.30	149.21	150.26	566,212	+0.33(+0.22%)
Feb 22, 2024	149.94	150.38	149.00	149.93	1,515,375	+0.05(+0.03%)
Feb 21, 2024	149.27	150.04	148.82	149.88	1,306,092	-0.09(-0.06%)
Feb 20, 2024	150.18	151.01	149.44	149.97	2,162,418	-1.80(-1.19%)
Feb 16, 2024	151.31	153.25	151.08	151.78	1,827,767	-1.68(-1.10%)
Feb 15, 2024	150.67	153.78	150.48	153.46	1,340,196	+4.09(+2.73%)
Feb 14, 2024	148.60	149.80	147.24	149.37	2,078,538	+2.90(+1.98%)
Feb 13, 2024	147.83	148.50	145.12	146.47	2,445,078	-6.35(-4.15%)
Feb 12, 2024	150.06	153.37	150.06	152.82	1,316,661	+3.04(+2.03%)
Feb 09, 2024	148.61	149.92	147.47	149.78	1,050,561	+1.76(+1.19%)
Feb 08, 2024	146.10	148.13	145.59	148.02	813,167	+1.92(+1.32%)
Feb 07, 2024	147.07	147.07	145.10	146.09	2,361,964	-0.49(-0.33%)
Feb 06, 2024	145.47	147.05	144.84	146.58	1,973,929	+1.09(+0.75%)
Feb 05, 2024	146.26	146.44	144.22	145.50	1,972,433	-2.22(-1.50%)
Feb 02, 2024	147.05	148.54	146.27	147.72	1,493,413	-1.25(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices