iShares Russell 2000 Value Index Fund Historical Stock Prices

(ETF)
IWN 
$93.79
*  
0.91
0.98%
Get IWN Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading IWN now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  92.84  93.82  92.37  93.79 1,755,220
10/20/2014 92.57 93.82 92.37 93.79 1,758,295
10/17/2014 94.06 94.44 92.52 92.88 1,573,965
10/16/2014 90.98 93.69 90.83 93.22 4,176,142
10/15/2014 90.81 92.4 90 92.19 2,889,769
10/14/2014 90.86 92.73 90.86 91.65 2,404,477
10/13/2014 90.62 91.81 90.44 90.55 1,615,561
10/10/2014 91.25 92.19 90.4801 90.56 2,199,257
10/09/2014 93.61 93.645 91.35 91.38 4,013,385
10/08/2014 91.85 93.72 91.17 93.66 3,402,611
10/07/2014 92.82 93.13 91.89 91.91 1,260,232
10/06/2014 93.76 94.06 93.14 93.26 1,793,388
10/03/2014 93.92 94.27 93.36 93.69 2,391,164
10/02/2014 92.36 93.58 91.9 93.15 2,825,426
10/01/2014 93.53 93.69 92.19 92.54 2,251,369
09/30/2014 94.86 94.86 93.5 93.56 1,643,725
09/29/2014 94.21 95.21 93.87 94.86 964,405
09/26/2014 94.87 95.28 94.47 95.18 1,988,293
09/25/2014 95.68 95.75 94.18 94.53 1,580,079
09/24/2014 95.67 96 95.04 95.89 1,047,341
09/23/2014 96.43 96.95 95.8 95.84 1,168,782
09/22/2014 97.73 97.77 96.71 96.84 922,604
09/19/2014 99.68 99.68 97.95 98.13 1,078,911
09/18/2014 99.11 99.5 98.89 99.24 276,107
09/17/2014 98.7 99.36 98.38 98.8 595,928
09/16/2014 98.22 98.93 97.97 98.64 803,243
09/15/2014 99.27 99.27 98.21 98.42 701,751
09/12/2014 100.3 100.3 98.9152 99.3 940,942
09/11/2014 99.28 100.518 99.28 100.39 400,028
09/10/2014 99.39 99.8466 98.94 99.72 687,382
09/09/2014 100.38 100.38 99.3 99.43 616,105
09/08/2014 100.45 100.7692 99.99 100.45 589,884
09/05/2014 99.96 100.6 99.65 100.51 524,289
09/04/2014 100.68 101.3 99.96 100.15 982,345
09/03/2014 101.63 101.63 100.36 100.53 760,520
09/02/2014 100.94 101.36 100.55 101.07 1,096,042
08/29/2014 100.26 100.75 99.83 100.55 1,175,931
08/28/2014 100.1 100.3 99.76 100.09 802,262
08/27/2014 100.75 100.848 100.37 100.54 2,564,407
08/26/2014 100.09 100.79 100.09 100.7 1,014,826
08/25/2014 100.42 100.57 99.68 100.05 969,567
08/22/2014 99.89 100.16 99.37 99.81 1,884,367
08/21/2014 99.44 100.03 98.68 99.88 732,089
08/20/2014 99.28 99.594 98.943 99.42 622,517
08/19/2014 99.5 99.89 99.26 99.66 673,005
08/18/2014 98.9 99.44 98.64 99.32 2,855,853
08/15/2014 98.74 98.86 97.17 98.04 1,012,778
08/14/2014 97.95 98.31 97.92 98.19 436,999
08/13/2014 97.61 98.19 97.52 97.92 267,406
08/12/2014 97.66 98.07 96.93 97.37 573,832
08/11/2014 97.5 98.64 97.48 97.94 1,029,720
08/08/2014 96.35 97.26 96.18 97.18 621,412
08/07/2014 97.25 97.39 95.98 96.28 1,027,948
08/06/2014 95.94 97.33 95.87 96.82 869,294
08/05/2014 96.21 97.09 95.82 96.33 1,380,018
08/04/2014 96.45 96.74 95.33 96.69 547,823
08/01/2014 96.3 96.83 95.5 96.03 1,238,884
07/31/2014 97.47 97.8 96.37 96.37 1,270,959
07/30/2014 98.78 98.96 97.93 98.28 995,111
07/29/2014 98.41 98.82 98.01 98.11 625,576
07/28/2014 98.72 98.72 97.68 98.27 859,570
07/25/2014 98.78 98.94 98.35 98.61 1,138,615
07/24/2014 99.96 100.459 99.26 99.51 873,874
07/23/2014 100 100.14 99.43 99.75 395,093
07/22/2014 99.84 100.35 99.66 99.87 909,441
07/21/2014 99.28 99.52 98.76 99.28 564,296
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?