Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 2000 Value ETF (NY:IWN)

140.07 +1.32 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 138.95 140.75 138.71 140.07 722,467 +1.32(+0.95%)
Apr 16, 2025 138.99 139.94 137.18 138.75 1,966,359 -0.58(-0.42%)
Apr 15, 2025 138.64 140.73 138.64 139.33 888,117 +0.44(+0.32%)
Apr 14, 2025 139.57 139.69 136.45 138.89 963,592 +1.54(+1.12%)
Apr 11, 2025 135.71 137.77 133.31 137.35 1,408,029 +1.37(+1.01%)
Apr 10, 2025 138.44 138.94 132.52 135.98 1,657,245 -5.82(-4.10%)
Apr 09, 2025 130.15 143.65 129.38 141.80 2,903,206 +9.96(+7.55%)
Apr 08, 2025 140.24 140.24 130.20 131.84 2,277,430 -3.31(-2.45%)
Apr 07, 2025 132.01 140.45 130.28 135.15 3,024,318 -1.95(-1.42%)
Apr 04, 2025 137.75 138.65 133.66 137.10 3,308,423 -5.83(-4.08%)
Apr 03, 2025 147.09 147.56 142.77 142.93 1,617,638 -10.01(-6.55%)
Apr 02, 2025 149.39 153.14 149.28 152.94 559,035 +1.98(+1.31%)
Apr 01, 2025 150.59 152.04 149.01 150.96 864,725 -0.02(-0.01%)
Mar 31, 2025 149.58 151.78 148.53 150.98 1,414,573 -0.24(-0.16%)
Mar 28, 2025 154.07 154.25 150.50 151.22 766,400 -3.13(-2.03%)
Mar 27, 2025 154.23 155.21 153.46 154.35 994,816 -0.23(-0.15%)
Mar 26, 2025 155.48 156.43 153.91 154.58 614,595 -0.68(-0.44%)
Mar 25, 2025 156.59 156.59 154.90 155.26 1,452,399 -1.10(-0.70%)
Mar 24, 2025 155.00 156.59 154.96 156.36 666,269 +3.25(+2.12%)
Mar 21, 2025 152.65 153.58 151.75 153.11 576,402 -1.15(-0.75%)
Mar 20, 2025 153.78 155.74 153.49 154.26 835,830 -0.77(-0.50%)
Mar 19, 2025 153.18 156.03 152.97 155.03 1,533,592 +1.93(+1.26%)
Mar 18, 2025 153.55 153.55 152.48 153.10 907,541 -0.76(-0.50%)
Mar 17, 2025 152.02 154.22 151.91 153.86 693,355 +1.60(+1.05%)
Mar 14, 2025 150.17 152.37 149.81 152.26 666,622 +3.47(+2.33%)
Mar 13, 2025 150.98 151.93 148.19 148.79 1,520,414 -2.04(-1.36%)
Mar 12, 2025 151.94 152.19 149.68 150.83 981,619 +0.06(+0.04%)
Mar 11, 2025 151.64 152.39 149.36 150.77 1,371,134 -0.28(-0.18%)
Mar 10, 2025 153.26 154.41 149.97 151.05 1,219,424 -3.96(-2.55%)
Mar 07, 2025 154.46 155.82 152.58 155.01 733,368 +0.55(+0.35%)
Mar 06, 2025 154.32 155.81 153.35 154.46 803,706 -1.69(-1.09%)
Mar 05, 2025 154.90 156.46 153.54 156.16 846,388 +1.26(+0.81%)
Mar 04, 2025 155.42 157.34 153.15 154.90 1,513,683 -2.31(-1.47%)
Mar 03, 2025 161.02 161.70 156.27 157.21 950,577 -3.37(-2.10%)
Feb 28, 2025 159.00 160.70 158.53 160.58 1,972,264 +1.33(+0.83%)
Feb 27, 2025 160.73 161.27 159.16 159.25 1,190,053 -1.50(-0.94%)
Feb 26, 2025 161.45 162.46 160.08 160.76 807,358 -0.27(-0.17%)
Feb 25, 2025 161.26 162.09 160.07 161.03 566,098 +0.17(+0.11%)
Feb 24, 2025 162.31 162.63 160.79 160.86 1,003,435 -0.85(-0.52%)
Feb 21, 2025 166.74 166.95 161.45 161.71 934,797 -3.68(-2.22%)
Feb 20, 2025 166.39 166.51 164.46 165.38 684,614 -1.40(-0.84%)
Feb 19, 2025 166.47 167.22 166.10 166.78 397,467 -0.85(-0.51%)
Feb 18, 2025 166.95 167.95 166.52 167.63 1,449,909 +0.69(+0.41%)
Feb 14, 2025 167.81 168.95 166.71 166.94 607,756 -0.02(-0.01%)
Feb 13, 2025 166.23 167.18 165.52 166.96 844,174 +1.66(+1.00%)
Feb 12, 2025 165.09 165.89 164.40 165.31 810,295 -2.07(-1.24%)
Feb 11, 2025 166.06 167.49 165.83 167.38 465,151 +0.30(+0.18%)
Feb 10, 2025 167.33 167.49 166.21 167.08 803,550 +0.53(+0.32%)
Feb 07, 2025 168.51 168.51 165.79 166.55 498,567 -1.96(-1.17%)
Feb 06, 2025 169.43 169.43 167.57 168.51 1,043,136 -0.07(-0.04%)
Feb 05, 2025 167.88 168.69 166.92 168.58 1,080,014 +1.67(+1.00%)
Feb 04, 2025 164.24 167.07 163.94 166.91 641,900 +2.25(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.