iShares Russell 2000 Value ETF Historical Stock Prices

(ETF)
IWN 
$100.61
*  
0.04
0.04%
Get IWN Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading IWN now


Community Rating:
View:    IWN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  100.67  100.83  99.845  100.61 1,467,555
05/06/2015 100.59 100.83 99.845 100.61 1,468,098
05/05/2015 101.52 101.8 100.04 100.57 2,017,812
05/04/2015 101.49 102.23 101.23 101.57 884,245
05/01/2015 101.41 101.51 100.65 101.31 1,167,723
04/30/2015 102.5 102.67 100.63 100.99 1,312,267
04/29/2015 103.26 103.69 102.89 102.91 1,129,137
04/28/2015 103.04 104 102.59 103.97 965,527
04/27/2015 103.95 104.65 102.62 103.01 1,250,577
04/24/2015 104.08 104.08 103.6 103.78 375,433
04/23/2015 103.39 104.13 103.33 103.95 581,443
04/22/2015 103.5 103.74 102.7 103.62 464,164
04/21/2015 103.94 104.17 103.33 103.38 338,295
04/20/2015 103.17 104.02 103.16 103.71 515,781
04/17/2015 103.55 103.69 102.34 102.71 1,778,807
04/16/2015 104.36 104.6353 104.07 104.34 493,379
04/15/2015 104.19 104.95 104 104.54 464,118
04/14/2015 103.84 104.0975 103.24 103.85 1,165,198
04/13/2015 103.79 104.29 103.77 103.87 1,016,262
04/10/2015 103.73 103.97 103.59 103.79 375,912
04/09/2015 103.83 104.02 102.51 103.37 581,829
04/08/2015 103.51 104.18 103.49 103.96 774,451
04/07/2015 104.13 104.21 103.44 103.45 1,974,003
04/06/2015 103.26 104.395 103.2 104.27 1,727,473
04/02/2015 103.23 104.24 103.23 103.77 1,349,868
04/01/2015 102.95 103.68 102.28 103.39 795,935
03/31/2015 103.12 103.43 102.8 103.21 1,794,453
03/30/2015 102.55 103.68 102.42 103.46 919,612
03/27/2015 101.84 102.24 101.39 102.19 675,924
03/26/2015 101.85 102.2 101.39 101.85 657,435
03/25/2015 104.1 104.1 101.99 102.06 1,279,886
03/24/2015 104.32 104.58 104.0631 104.29 1,476,380
03/23/2015 104.19 104.76 104.19 104.36 450,044
03/20/2015 103.28 104.41 103.14 104.24 807,577
03/19/2015 102.88 103.2 102.64 102.98 643,291
03/18/2015 102.04 103.5 101.715 103.17 894,065
03/17/2015 101.85 102.37 101.58 102.25 653,266
03/16/2015 102.13 102.28 101.83 102.03 1,078,873
03/13/2015 101.9 101.98 100.42 101.61 1,373,331
03/12/2015 100.63 102.05 100.57 101.96 1,036,109
03/11/2015 99.51 100.15 99.22 100.13 1,183,002
03/10/2015 99.87 99.87 99.19 99.45 1,014,574
03/09/2015 100.21 100.85 100.21 100.65 1,136,822
03/06/2015 100.97 101.45 99.915 100.08 1,449,174
03/05/2015 101.42 101.65 100.88 101.46 1,307,165
03/04/2015 101.6 101.76 101.17 101.49 1,109,454
03/03/2015 102.38 102.47 101.68 102.09 1,369,100
03/02/2015 101.79 102.93 101.75 102.55 1,614,242
02/27/2015 102.02 102.42 101.86 101.87 1,599,699
02/26/2015 101.91 102.37 101.72 102.23 760,364
02/25/2015 102.2 102.4 101.69 102.07 1,074,109
02/24/2015 102.04 102.58 101.83 102.17 1,063,376
02/23/2015 101.58 102.09 100.99 102.09 1,726,367
02/20/2015 101.7 101.99 100.76 101.9 1,623,704
02/19/2015 101.84 101.98 101.38 101.76 916,598
02/18/2015 101.67 101.98 101.3702 101.95 1,992,299
02/17/2015 101.98 102.14 101.61 102.01 1,252,212
02/13/2015 101.47 102.01 101.25 101.9 1,639,264
02/12/2015 100.87 101.47 100.67 101.39 631,672
02/11/2015 100.35 100.57 99.72 100.28 1,891,557
02/10/2015 100.74 100.8 99.44 100.57 1,145,029
02/09/2015 100.88 101.46 100.21 100.29 686,894
02/06/2015 101.58 101.93 100.81 101.09 1,110,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?