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 08, 2023 128.71 128.93 127.05 127.66 1,730,859 -0.46(-0.36%)
May 05, 2023 127.33 128.55 127.13 128.12 2,368,442 +3.08(+2.47%)
May 04, 2023 125.32 125.72 123.36 125.03 2,877,909 -1.45(-1.14%)
May 03, 2023 126.66 129.09 126.20 126.48 2,434,453 +0.19(+0.15%)
May 02, 2023 128.55 128.55 124.83 126.28 2,118,526 -2.99(-2.31%)
May 01, 2023 129.45 131.01 128.89 129.27 1,941,780 -0.25(-0.19%)
Apr 28, 2023 128.22 130.22 128.13 129.52 2,485,205 +1.11(+0.86%)
Apr 27, 2023 127.11 129.78 126.40 128.42 2,032,350 +1.93(+1.53%)
Apr 26, 2023 127.22 128.07 126.06 126.49 2,222,925 -1.23(-0.96%)
Apr 25, 2023 129.77 129.77 127.63 127.72 1,874,983 -3.16(-2.42%)
Apr 24, 2023 131.12 131.82 130.37 130.88 2,131,777 -0.20(-0.15%)
Apr 21, 2023 131.50 131.50 129.99 131.08 1,415,898 -0.16(-0.13%)
Apr 20, 2023 131.42 132.08 130.75 131.25 1,474,044 -0.94(-0.71%)
Apr 19, 2023 130.93 132.62 130.62 132.19 1,793,207 +0.61(+0.46%)
Apr 18, 2023 132.91 132.91 130.72 131.58 2,030,027 -0.88(-0.67%)
Apr 17, 2023 131.03 132.56 130.72 132.46 2,064,851 +1.60(+1.22%)
Apr 14, 2023 132.54 133.11 129.98 130.86 1,380,204 -1.39(-1.05%)
Apr 13, 2023 131.17 132.63 130.62 132.25 1,215,590 +1.50(+1.15%)
Apr 12, 2023 133.05 133.17 130.53 130.74 1,350,547 -0.94(-0.71%)
Apr 11, 2023 131.35 132.44 131.05 131.68 1,193,146 +0.91(+0.70%)
Apr 10, 2023 129.26 131.00 129.14 130.77 1,405,924 +1.13(+0.88%)
Apr 06, 2023 129.36 130.12 128.83 129.64 1,527,915 +0.29(+0.22%)
Apr 05, 2023 129.44 129.96 128.59 129.35 990,124 -0.80(-0.62%)
Apr 04, 2023 132.94 133.19 129.30 130.15 1,928,651 -2.56(-1.93%)
Apr 03, 2023 133.26 133.94 131.52 132.71 1,905,574 -0.17(-0.12%)
Mar 31, 2023 131.50 133.01 131.50 132.88 2,797,730 +2.34(+1.79%)
Mar 30, 2023 132.16 132.37 130.06 130.54 1,615,029 -0.39(-0.30%)
Mar 29, 2023 131.01 131.10 129.90 130.93 1,637,606 +1.28(+0.99%)
Mar 28, 2023 129.10 130.33 128.78 129.65 1,081,881 +0.00(+0.00%)
Mar 27, 2023 130.03 130.46 128.89 129.65 1,751,839 +1.38(+1.07%)
Mar 24, 2023 125.41 128.60 124.77 128.27 1,728,717 +1.44(+1.14%)
Mar 23, 2023 128.70 130.06 125.73 126.83 1,883,143 -1.04(-0.81%)
Mar 22, 2023 131.87 132.16 127.82 127.87 2,049,356 -4.03(-3.06%)
Mar 21, 2023 131.70 132.95 131.36 131.90 1,323,355 +2.66(+2.06%)
Mar 20, 2023 129.08 131.16 128.92 129.24 1,682,233 +1.28(+1.00%)
Mar 17, 2023 130.41 130.72 127.40 127.95 2,509,130 -3.97(-3.01%)
Mar 16, 2023 128.96 133.18 127.55 131.92 2,958,642 +1.69(+1.30%)
Mar 15, 2023 129.22 130.41 127.73 130.23 2,262,632 -2.06(-1.56%)
Mar 14, 2023 134.39 134.96 131.07 132.29 1,405,498 +2.16(+1.66%)
Mar 13, 2023 130.10 132.73 128.43 130.13 3,453,555 -3.03(-2.27%)
Mar 10, 2023 135.84 136.15 131.50 133.16 3,245,338 -3.62(-2.65%)
Mar 09, 2023 141.09 141.18 136.62 136.78 1,943,223 -4.35(-3.08%)
Mar 08, 2023 141.38 141.85 140.03 141.13 895,313 +0.13(+0.10%)
Mar 07, 2023 142.57 142.92 140.72 141.00 890,204 -1.83(-1.28%)
Mar 06, 2023 145.22 145.42 142.23 142.83 889,548 -2.29(-1.58%)
Mar 03, 2023 143.95 145.52 143.01 145.12 2,474,136 +1.79(+1.25%)
Mar 02, 2023 142.38 143.61 141.53 143.32 1,131,435 +0.27(+0.19%)
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.