Quantcast

Russell 2000 Value Index Historical Stock Prices

(ETF)
IWN 
$135.88
*  
1.34
1%
Get IWN Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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.
16:00 134.96 135.99 134.90 135.88 684,263
09/20/2018 135.04 135.99 134.9 135.88 684,263
09/19/2018 134.68 135.53 134.27 134.54 1,134,880
09/18/2018 134.73 135.07 134.4 134.67 1,237,171
09/17/2018 135.29 135.41 134.39 134.59 583,329
09/14/2018 134.75 135.63 134.35 135.31 736,129
09/13/2018 135.37 135.37 134.43 134.67 692,411
09/12/2018 134.88 135.32 134.01 134.77 1,421,140
09/11/2018 134.54 135.35 134.25 134.99 799,379
09/10/2018 135.49 135.72 134.78 134.97 608,753
09/07/2018 134.98 135.43 134.45 134.97 660,463
09/06/2018 136.33 136.63 135.3 135.4 1,254,528
09/05/2018 136 136.34 135.33 136.14 1,413,535
09/04/2018 136.7 136.95 135.33 136.08 2,020,013
08/31/2018 136.13 137.12 136.13 136.87 731,019
08/30/2018 136.69 137.27 136.16 136.64 916,207
08/29/2018 136.75 137.1635 136.13 136.89 1,452,333
08/28/2018 137.14 137.23 136.17 136.7 1,453,628
08/27/2018 137.29 137.85 136.66 136.79 512,547
08/24/2018 136.72 137.02 136.47 136.84 334,777
08/23/2018 136.82 137.1 136.22 136.42 991,594
08/22/2018 137.03 137.44 136.77 137.1 589,061
08/21/2018 135.87 137.46 135.83 137.04 641,146
08/20/2018 135.37 135.83 134.88 135.53 447,487
08/17/2018 134.25 135.2 133.98 135.14 657,969
08/16/2018 133.68 134.93 133.65 134.45 481,697
08/15/2018 134.43 134.59 132.63 133.27 1,282,699
08/14/2018 133.7 135.05 133.7 134.77 713,169
08/13/2018 134.26 134.38 132.92 133.51 638,302
08/10/2018 134.03 134.87 133.75 134.12 956,600
08/09/2018 134.62 135.2 134.51 134.73 444,101
08/08/2018 134.4 134.81 133.63 134.61 447,705
08/07/2018 134.68 135.15 134.33 134.34 1,976,436
08/06/2018 133.78 134.5 133.41 134.23 484,472
08/03/2018 134.26 134.93 133.28 133.81 765,833
08/02/2018 132.76 134.33 132.76 134.05 1,131,642
08/01/2018 133.61 133.69 132.36 133.49 597,537
07/31/2018 133.01 134.05 132.77 133.67 2,460,538
07/30/2018 132.8 133.85 132.68 132.76 1,788,480
07/27/2018 134.77 134.87 132.55 132.73 3,038,974
07/26/2018 134 135.28 133.8 134.6 864,550
07/25/2018 133.74 133.76 132.76 133.59 626,896
07/24/2018 135.15 135.22 133.275 133.82 1,027,741
07/23/2018 134.36 134.99 133.96 134.58 546,920
07/20/2018 134.61 135.07 134.16 134.39 649,732
07/19/2018 133.76 134.96 133.49 134.87 603,856
07/18/2018 133.4 133.97 133 133.9 582,382
07/17/2018 133.47 134.32 133.39 133.44 2,740,804
07/16/2018 133.99 134.41 132.87 133.49 783,668
07/13/2018 134.33 135.06 133.93 133.97 515,312
07/12/2018 135 135.05 133.53 134.3 455,663
07/11/2018 134.81 135.52 134.28 134.35 695,933
07/10/2018 136.34 136.5 134.821 135.51 458,279
07/09/2018 135.57 136.06 135.38 136.05 443,562
07/06/2018 134.15 135.26 133.78 135.02 581,106
07/05/2018 133.23 134.08 132.58 134.08 537,617
07/03/2018 132.6 133.21 132.47 132.58 433,380
07/02/2018 131.39 132.71 131.05 132.71 1,003,136
06/29/2018 132.72 133.22 131.92 131.92 732,912
06/28/2018 132.06 132.58 131.51 132.24 1,609,649
06/27/2018 134.06 134.47 132.18 132.22 1,885,983
06/26/2018 133.46 134.3422 132.85 133.96 2,581,162
06/25/2018 134.34 134.81 132.7 133.35 1,142,372
06/22/2018 135.29 135.64 134.27 134.84 1,913,752
06/21/2018 135.68 135.78 134.22 134.62 809,751
06/20/2018 135.1 135.8 134.67 135.64 909,716
*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?

Smart Portfolio