Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 2000 Value Ishares ETF (NY: IWN )

164.36 -2.53 (-1.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 153.55 154.45 152.87 154.39 1,788,418 +1.78(+1.17%)
May 30, 2024 151.91 153.09 151.62 152.61 951,493 +1.89(+1.26%)
May 29, 2024 151.46 151.46 150.51 150.72 446,677 -2.43(-1.58%)
May 28, 2024 154.61 154.77 152.44 153.15 455,098 -0.54(-0.35%)
May 24, 2024 153.55 153.90 152.89 153.69 735,417 +1.28(+0.84%)
May 23, 2024 155.83 155.83 151.81 152.41 846,872 -2.87(-1.85%)
May 22, 2024 155.99 156.31 154.63 155.28 450,670 -1.33(-0.85%)
May 21, 2024 156.16 156.96 156.08 156.61 1,083,918 -0.07(-0.04%)
May 20, 2024 157.13 158.02 156.68 156.68 1,003,988 -0.51(-0.33%)
May 17, 2024 157.00 157.40 156.55 157.19 1,389,380 +0.34(+0.21%)
May 16, 2024 157.18 157.59 156.76 156.86 1,119,099 -0.55(-0.35%)
May 15, 2024 157.93 158.32 156.78 157.41 1,291,487 +1.11(+0.71%)
May 14, 2024 156.35 157.15 155.67 156.30 1,307,250 +1.50(+0.97%)
May 13, 2024 155.81 156.30 154.73 154.81 1,021,731 +0.11(+0.07%)
May 10, 2024 155.97 156.15 154.00 154.70 2,349,607 -0.95(-0.61%)
May 09, 2024 154.06 155.80 153.78 155.65 851,092 +1.76(+1.15%)
May 08, 2024 152.77 153.89 152.52 153.89 1,837,420 -0.26(-0.17%)
May 07, 2024 154.51 155.27 154.15 154.15 553,216 -0.02(-0.01%)
May 06, 2024 153.90 154.59 153.70 154.16 886,704 +1.43(+0.93%)
May 03, 2024 153.66 154.51 152.24 152.74 1,125,834 +1.32(+0.87%)
May 02, 2024 150.52 151.56 149.17 151.42 1,217,272 +3.03(+2.04%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.