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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
May 01, 2024 147.88 151.35 147.75 148.39 1,683,605 +0.77(+0.52%)
Apr 30, 2024 149.55 149.70 147.49 147.62 980,455 -2.98(-1.98%)
Apr 29, 2024 150.13 151.01 149.94 150.60 1,099,402 +0.90(+0.60%)
Apr 26, 2024 148.97 150.16 148.58 149.70 654,187 +0.95(+0.64%)
Apr 25, 2024 148.42 149.03 146.82 148.75 989,166 -1.09(-0.73%)
Apr 24, 2024 149.77 150.25 148.64 149.84 1,092,916 -0.46(-0.30%)
Apr 23, 2024 148.05 150.97 147.84 150.29 1,175,907 +2.21(+1.49%)
Apr 22, 2024 147.13 148.89 146.25 148.08 1,529,716 +1.71(+1.17%)
Apr 19, 2024 144.61 146.68 144.32 146.37 3,803,459 +1.44(+0.99%)
Apr 18, 2024 145.28 146.68 144.32 144.93 952,932 +0.30(+0.21%)
Apr 17, 2024 146.99 147.23 144.64 144.64 1,174,601 -1.26(-0.86%)
Apr 16, 2024 146.11 146.80 144.88 145.89 909,172 -1.29(-0.88%)
Apr 15, 2024 149.61 150.17 146.40 147.18 1,626,645 -1.76(-1.18%)
Apr 12, 2024 150.43 151.07 148.22 148.94 898,239 -2.19(-1.45%)
Apr 11, 2024 151.08 151.54 149.34 151.13 819,199 +1.00(+0.67%)
Apr 10, 2024 151.16 152.06 149.09 150.13 1,722,151 -4.83(-3.12%)
Apr 09, 2024 154.93 155.41 153.64 154.97 1,238,307 +0.79(+0.51%)
Apr 08, 2024 154.26 154.69 153.52 154.18 922,357 +0.85(+0.56%)
Apr 05, 2024 152.44 154.03 152.09 153.32 1,084,028 +0.62(+0.41%)
Apr 04, 2024 155.46 155.92 152.22 152.70 885,263 -1.23(-0.80%)
Apr 03, 2024 152.57 154.28 152.24 153.93 787,105 +0.99(+0.65%)
Apr 02, 2024 153.82 153.98 152.12 152.94 841,273 -2.63(-1.69%)
Apr 01, 2024 157.83 157.83 155.40 155.57 1,058,497 -1.72(-1.10%)
Mar 28, 2024 156.61 157.43 157.41 157.29 1,315,195 +0.95(+0.61%)
Mar 27, 2024 153.73 156.39 153.55 156.34 1,483,599 +3.78(+2.48%)
Mar 26, 2024 154.07 154.43 152.45 152.56 1,563,622 -0.57(-0.38%)
Mar 25, 2024 153.54 154.55 153.12 153.13 1,172,367 +0.19(+0.12%)
Mar 22, 2024 155.44 155.66 152.90 152.95 1,325,068 -2.34(-1.51%)
Mar 21, 2024 154.49 155.77 154.26 155.28 972,609 +1.88(+1.22%)
Mar 20, 2024 149.58 154.27 149.28 153.41 1,302,897 +3.30(+2.20%)
Mar 19, 2024 148.57 150.51 148.46 150.11 1,697,937 +1.25(+0.84%)
Mar 18, 2024 149.99 149.99 148.61 148.86 2,004,528 -0.78(-0.52%)
Mar 15, 2024 148.01 150.23 148.01 149.63 1,808,860 +0.80(+0.54%)
Mar 14, 2024 151.36 151.36 147.71 148.84 2,618,082 -2.83(-1.87%)
Mar 13, 2024 151.21 152.70 151.12 151.67 1,568,562 +0.34(+0.23%)
Mar 12, 2024 151.88 152.19 150.40 151.32 1,622,942 -0.69(-0.45%)
Mar 11, 2024 152.28 153.01 151.52 152.01 924,898 -0.71(-0.46%)
Mar 08, 2024 153.83 155.12 152.08 152.72 1,354,449 +0.23(+0.15%)
Mar 07, 2024 152.55 153.69 152.32 152.50 1,229,090 +1.11(+0.73%)
Mar 06, 2024 152.06 152.06 150.65 151.39 1,514,553 +0.66(+0.44%)
Mar 05, 2024 150.50 151.96 150.27 150.73 1,314,119 -0.36(-0.23%)
Mar 04, 2024 152.46 152.93 150.93 151.09 1,429,874 -0.99(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.