iShares Russell 2000 Value Index Fund Historical Stock Prices

(ETF)
IWN 
$99.42
*  
0.24
0.24%
Get IWN Alerts
*Delayed - data as of Aug. 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-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  99.19  99.594  98.943  99.42 620,817
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
07/18/2014 98.58 99.99 98.43 99.78 861,534
07/17/2014 99.38 99.81 98.24 98.47 1,116,260
07/16/2014 100.43 100.65 99.5 99.88 727,805
07/15/2014 100.64 100.96 99.44 100 969,930
07/14/2014 101.23 101.27 100.46 100.66 671,071
07/11/2014 100.43 100.53 99.84 100.24 851,559
07/10/2014 99.7 101.12 99.551 100.58 883,685
07/09/2014 101.8 102.15 101.3 101.6 490,069
07/08/2014 102.15 102.18 101.04 101.51 1,969,798
07/07/2014 103.44 103.58 102.25 102.28 692,118
07/03/2014 103.5 103.77 103.3577 103.69 618,612
07/02/2014 103.73 103.84 102.925 103.12 1,162,024
07/01/2014 103.55 105.12 103.45 104.27 750,496
06/30/2014 102.77 103.31 102.36 103.26 1,299,603
06/27/2014 101.91 102.99 101.71 102.88 603,153
06/26/2014 102.42 102.42 101.44 102.28 653,555
06/25/2014 100.97 102.37 100.89 102.37 710,526
06/24/2014 102.31 103.209 101.43 101.52 1,079,847
06/23/2014 102.88 103 102.3 102.47 497,990
06/20/2014 102.51 102.82 102.3797 102.79 565,342
06/19/2014 102.67 102.76 101.95 102.47 569,398
06/18/2014 101.66 102.43 101.33 102.41 698,894
06/17/2014 100.95 102.03 100.68 101.72 625,518
06/16/2014 100.75 101.06 100.29 100.95 746,710
06/13/2014 101.09 101.24 100.3156 100.85 602,587
06/12/2014 101.22 101.22 100.45 100.9 875,201
06/11/2014 101.69 101.78 100.97 101.48 423,370
06/10/2014 102.1 102.25 101.64 102.07 649,512
06/09/2014 101.67 102.73 101.31 102.36 853,928
06/06/2014 100.98 101.87 100.98 101.66 672,484
06/05/2014 98.85 100.7 98.31 100.64 774,410
06/04/2014 98.03 98.71 97.81 98.6 938,406
06/03/2014 98.14 98.72 97.71 98.37 436,729
06/02/2014 99.06 99.2 97.89 98.58 636,021
05/30/2014 99.16 99.42 98.56 98.87 1,031,206
05/29/2014 99.03 99.31 98.57 99.16 630,398
05/28/2014 99.24 99.24 98.46 98.83 464,214
05/27/2014 98.43 99.57 98.43 99.39 358,751
05/23/2014 97.12 98.09 97 98.05 559,615
05/22/2014 96.54 97.34 96.36 97.07 1,504,423
05/21/2014 96.43 96.7195 95.47 96.29 1,365,709
05/20/2014 97.19 97.19 95.39 95.99 1,264,535
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?