Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 149.97 150.77 149.64 149.94 1,594,785 -0.01(-0.01%)
Jun 17, 2024 148.42 150.02 147.66 149.95 1,198,499 +1.17(+0.79%)
Jun 14, 2024 149.50 149.75 148.22 148.78 595,865 -2.32(-1.54%)
Jun 13, 2024 152.58 152.58 150.10 151.10 1,200,395 -1.61(-1.05%)
Jun 12, 2024 154.14 155.57 152.32 152.71 1,432,782 +2.24(+1.49%)
Jun 11, 2024 149.87 150.73 149.04 150.47 755,520 -0.67(-0.44%)
Jun 10, 2024 150.15 151.32 149.33 151.14 690,046 -0.01(-0.01%)
Jun 07, 2024 151.44 152.24 150.56 151.15 353,977 -1.66(-1.09%)
Jun 06, 2024 153.11 153.69 152.37 152.81 688,722 -0.85(-0.55%)
Jun 05, 2024 152.87 153.66 151.83 153.66 413,734 +1.65(+1.09%)
Jun 04, 2024 153.29 153.39 151.97 152.01 855,550 -2.30(-1.49%)
Jun 03, 2024 156.54 156.65 153.52 154.31 1,921,304 -0.89(-0.57%)
May 31, 2024 154.34 155.25 153.66 155.19 1,779,212 +1.79(+1.17%)
May 30, 2024 152.69 153.89 152.40 153.40 946,595 +1.90(+1.25%)
May 29, 2024 152.24 152.24 151.29 151.50 444,378 -2.44(-1.58%)
May 28, 2024 155.41 155.57 153.23 153.94 452,756 -0.55(-0.35%)
May 24, 2024 154.34 154.70 153.68 154.49 731,632 +1.29(+0.84%)
May 23, 2024 156.63 156.63 152.59 153.20 842,512 -2.89(-1.85%)
May 22, 2024 156.79 157.12 155.43 156.09 448,350 -1.33(-0.85%)
May 21, 2024 156.97 157.77 156.88 157.42 1,078,338 -0.07(-0.04%)
May 20, 2024 157.94 158.84 157.49 157.49 998,820 -0.52(-0.33%)
May 17, 2024 157.81 158.22 157.36 158.01 1,382,228 +0.34(+0.22%)
May 16, 2024 157.99 158.41 157.58 157.67 1,113,338 -0.56(-0.35%)
May 15, 2024 158.75 159.14 157.59 158.23 1,284,839 +1.12(+0.71%)
May 14, 2024 157.16 157.96 156.48 157.11 1,300,521 +1.50(+0.97%)
May 13, 2024 156.62 157.11 155.53 155.61 1,016,472 +0.11(+0.07%)
May 10, 2024 156.77 156.95 154.79 155.50 2,337,512 -0.96(-0.61%)
May 09, 2024 154.85 156.60 154.57 156.46 846,711 +1.77(+1.15%)
May 08, 2024 153.56 154.68 153.31 154.68 1,827,962 -0.26(-0.17%)
May 07, 2024 155.31 156.07 154.94 154.94 550,368 -0.02(-0.01%)
May 06, 2024 154.69 155.39 154.49 154.96 882,140 +1.43(+0.93%)
May 03, 2024 154.46 155.31 153.03 153.53 1,120,039 +1.32(+0.87%)
May 02, 2024 151.30 152.34 149.94 152.21 1,211,006 +3.05(+2.04%)
May 01, 2024 148.64 152.13 148.51 149.16 1,674,938 +0.78(+0.52%)
Apr 30, 2024 150.32 150.47 148.25 148.38 975,408 -3.00(-1.98%)
Apr 29, 2024 150.91 151.80 150.72 151.38 1,093,742 +0.91(+0.60%)
Apr 26, 2024 149.74 150.94 149.35 150.47 650,820 +0.96(+0.64%)
Apr 25, 2024 149.19 149.81 147.57 149.52 984,074 -1.09(-0.73%)
Apr 24, 2024 150.54 151.03 149.41 150.61 1,087,290 -0.46(-0.30%)
Apr 23, 2024 148.82 151.76 148.60 151.07 1,169,854 +2.22(+1.49%)
Apr 22, 2024 147.89 149.66 147.01 148.85 1,521,842 +1.72(+1.17%)
Apr 19, 2024 145.35 147.44 145.07 147.13 3,783,881 +1.44(+0.99%)
Apr 18, 2024 146.03 147.44 145.07 145.68 948,027 +0.30(+0.21%)
Apr 17, 2024 147.75 147.99 145.38 145.38 1,168,555 -1.26(-0.86%)
Apr 16, 2024 146.87 147.56 145.63 146.65 904,492 -1.29(-0.88%)
Apr 15, 2024 150.38 150.95 147.16 147.94 1,618,272 -1.77(-1.18%)
Apr 12, 2024 151.21 151.85 148.98 149.72 893,615 -2.20(-1.45%)
Apr 11, 2024 151.87 152.32 150.11 151.92 814,982 +1.01(+0.67%)
Apr 10, 2024 151.95 152.85 149.86 150.91 1,713,286 -4.86(-3.12%)
Apr 09, 2024 155.73 156.22 154.44 155.77 1,231,933 +0.80(+0.51%)
Apr 08, 2024 155.06 155.49 154.31 154.97 917,609 +0.86(+0.56%)
Apr 05, 2024 153.23 154.82 152.87 154.12 1,078,448 +0.63(+0.41%)
Apr 04, 2024 156.27 156.72 153.01 153.49 880,706 -1.23(-0.80%)
Apr 03, 2024 153.36 155.08 153.03 154.72 783,053 +1.00(+0.65%)
Apr 02, 2024 154.61 154.77 152.91 153.73 836,943 -2.65(-1.69%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.