iShares Russell 2000 Value (IWN)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.01 | 2.29588915607 | 174.66 | 178.82 | 170.55 | 952842 | 173.45193647 | SP |
| 4 | 11.78 | 7.05854155432 | 166.89 | 181.5 | 163.71 | 1045288 | 172.07782445 | SP |
| 12 | 11.17 | 6.66865671642 | 167.5 | 181.5 | 155.45 | 933712 | 167.81544141 | SP |
| 26 | 21.18 | 13.4484729189 | 157.49 | 181.5 | 147.66 | 1043634 | 162.57719117 | SP |
| 52 | 40.93 | 29.7154058371 | 137.74 | 181.5 | 136.855 | 1199839 | 156.10145721 | SP |
| 156 | 7.31 | 4.26587301587 | 171.36 | 181.5 | 124.97 | 1402765 | 148.77162734 | SP |
| 260 | 55.27 | 44.7893030794 | 123.4 | 181.5 | 69.27 | 1449696 | 141.61385309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 175.26 | 2.38 | 1.38 | 173.71 | 176.0249 | 173.32 | 1323427 |
| 1732145400 | 172.88 | -0.06 | -0.03 | 172.7 | 172.91 | 171.2075 | 771216 |
| 1732059000 | 172.94 | 0.19 | 0.11 | 170.96 | 173.1 | 170.55 | 825202 |
| 1731972600 | 172.75 | 0.23 | 0.13 | 172.79 | 174.05 | 172.57 | 824045 |
| 1731713400 | 172.52 | -1.8 | -1.03 | 174.66 | 175.12 | 172.06 | 1020322 |
| 1731627000 | 174.32 | -1.68 | -0.95 | 176.91 | 177.09 | 173.63 | 695547 |
| 1731540600 | 176 | -1.58 | -0.89 | 178.84 | 179.3 | 175.8 | 774249 |
| 1731454200 | 177.58 | -3.18 | -1.76 | 179.6 | 180.84 | 177.11 | 804972 |
| 1731367800 | 180.76 | 2.96 | 1.66 | 179.6 | 181.5 | 179.495 | 869268 |
| 1731108600 | 177.8 | 1 | 0.57 | 176.81 | 178.26 | 176.32 | 1137035 |
| 1731022200 | 176.8 | -1.87 | -1.05 | 178.28 | 179.04 | 176.17 | 976081 |
| 1730935800 | 178.67 | 10.49 | 6.24 | 176.82 | 179.09 | 175.1131 | 2631244 |
| 1730849400 | 168.18 | 3.09 | 1.87 | 164.9 | 168.21 | 164.53 | 915302 |
| 1730763000 | 165.09 | 0.71 | 0.43 | 164.36 | 166.415 | 163.71 | 859039 |
| 1730500200 | 164.38 | 0.02 | 0.01 | 165.41999 | 166.16999 | 163.96 | 830878 |
| 1730413800 | 164.36 | -2.53 | -1.52 | 166.75 | 167.13999 | 164.35 | 1670116 |
| 1730327400 | 166.88999 | 0.14 | 0.08 | 166.27 | 169.29 | 166.27 | 602797 |
| 1730241000 | 166.75 | -0.74 | -0.44 | 166.16999 | 166.8 | 165.55 | 1985390 |
| 1730154600 | 167.49 | 2.82 | 1.71 | 165.63999 | 167.77 | 165.63999 | 452135 |
| 1729895400 | 164.66999 | -1.12 | -0.68 | 166.88999 | 167.19 | 164.4 | 937494 |
| 1729809000 | 165.79 | 0.48 | 0.29 | 165.94999 | 166.33 | 164.65 | 632585 |
| 1729722600 | 165.31 | -0.93 | -0.56 | 165.44 | 166.09 | 163.885 | 509244 |
| 1729636200 | 166.24 | -0.49 | -0.29 | 166.1 | 166.46 | 165.5 | 333396 |
| 1729549800 | 166.72999 | -3.57 | -2.10 | 170.24 | 170.35 | 166.62 | 679773 |
| 1729290600 | 170.3 | -0.11 | -0.06 | 170.73 | 171.0925 | 169.9662 | 631692 |
| 1729204200 | 170.41 | -0.25 | -0.15 | 170.42 | 170.68 | 169.21 | 871688 |
| 1729117800 | 170.66 | 2.99 | 1.78 | 169.22 | 171.1125 | 169.07 | 489302 |
| 1729031400 | 167.66999 | 0.3 | 0.18 | 167.25 | 169.91 | 166.74 | 830674 |
| 1728945000 | 167.37 | 1.05 | 0.63 | 166.31 | 167.47999 | 165.27 | 1054222 |
| 1728685800 | 166.32 | 3.17 | 1.94 | 163.19999 | 166.55 | 163.19999 | 977721 |
| 1728599400 | 163.15 | -0.86 | -0.52 | 162.6 | 163.15 | 161.62 | 690642 |
| 1728513000 | 164.01 | 0.6 | 0.37 | 163.5 | 165.095 | 162.965 | 1077541 |
| 1728426600 | 163.41 | -0.41 | -0.25 | 163.79 | 163.965 | 162.74 | 567352 |
| 1728340200 | 163.82 | -1.23 | -0.75 | 164.72 | 164.72 | 162.69999 | 418046 |
| 1728081000 | 165.05 | 2.05 | 1.26 | 165.16999 | 165.72999 | 163.74 | 694585 |
| 1727994600 | 163 | -0.86 | -0.52 | 163.13 | 163.6399 | 161.96 | 663840 |
| 1727908200 | 163.86 | -0.52 | -0.32 | 163.94 | 165.1774 | 163.49 | 530808 |
| 1727821800 | 164.38 | -2.44 | -1.46 | 166.51 | 166.51 | 163.41999 | 844094 |
| 1727735400 | 166.82 | 0.45 | 0.27 | 165.91999 | 167.29 | 165.22 | 504791 |
| 1727476200 | 166.37 | 1.1 | 0.67 | 167.15 | 168.08 | 165.81 | 1097681 |
| 1727389800 | 165.27 | 0.99 | 0.60 | 166.1 | 166.72 | 165.18 | 665712 |
| 1727303400 | 164.28 | -3.25 | -1.94 | 166.62 | 166.62 | 164.235 | 877838 |
| 1727217000 | 167.53 | 0.02 | 0.01 | 168.26 | 168.54 | 166.895 | 1338334 |
| 1727130600 | 167.51 | -0.42 | -0.25 | 168.53 | 169.04 | 166.88999 | 620210 |
| 1726871400 | 167.93 | -2.46 | -1.44 | 169.16 | 169.38 | 167.81 | 1217377 |
| 1726785000 | 170.39 | 3.07 | 1.83 | 171.43 | 171.43 | 168.51 | 830125 |
| 1726698600 | 167.32 | 0.22 | 0.13 | 167.36 | 171.5599 | 166.3 | 1480402 |
| 1726612200 | 167.1 | 1.23 | 0.74 | 167.05 | 169.16 | 166.74 | 1538995 |
| 1726525800 | 165.87 | 1.03 | 0.62 | 165.43 | 166.09 | 164.47999 | 1618120 |
| 1726266600 | 164.84 | 4.11 | 2.56 | 162.35 | 165 | 162.35 | 850475 |
| 1726180200 | 160.72999 | 1.88 | 1.18 | 159.78 | 161.58 | 158.62 | 1098194 |
| 1726093800 | 158.85 | -0.21 | -0.13 | 158.35 | 159.12 | 155.44999 | 741362 |
| 1726007400 | 159.06 | 0.01 | 0.01 | 159.29 | 159.29 | 156.96 | 494046 |
| 1725921000 | 159.05 | -0.24 | -0.15 | 159.28 | 160.38 | 158.53 | 708834 |
| 1725661800 | 159.29 | -2.59 | -1.60 | 161.68 | 162.93 | 158.72999 | 1607315 |
| 1725575400 | 161.88 | -0.8 | -0.49 | 162.85 | 163.69999 | 161.37 | 959363 |
| 1725489000 | 162.68 | -0.5 | -0.31 | 163.04 | 164.63999 | 162.08 | 1010986 |
| 1725402600 | 163.18 | -4.55 | -2.71 | 166.88999 | 166.88999 | 162.78 | 965084 |
| 1725057000 | 167.72999 | 0.9 | 0.54 | 167.5 | 167.93 | 165.63999 | 1460771 |
| 1724970600 | 166.83 | 1.02 | 0.62 | 166.84 | 168.23 | 165.19 | 1032188 |
| 1724884200 | 165.81 | -0.48 | -0.29 | 165.57 | 166.91 | 164.8 | 997230 |
| 1724797800 | 166.29 | -1.5 | -0.89 | 166.69 | 166.88 | 165.6 | 1301180 |
| 1724711400 | 167.79 | 0.22 | 0.13 | 168.79 | 169.43 | 167.63999 | 1117082 |
| 1724452200 | 167.57 | 5.58 | 3.44 | 162.97999 | 168.4 | 162.96 | 1765505 |
| 1724365800 | 161.99 | -1.01 | -0.62 | 163 | 163.53 | 161.69999 | 994389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
