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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iShares Russell 2000 Value ETF (NY:IWN)

200.95 +0.64 (+0.32%)

Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	200.10	201.69	199.08	200.95	569,653	+0.64(+0.32%)
Feb 06, 2026	197.11	200.91	196.74	200.31	758,054	+5.49(+2.82%)
Feb 05, 2026	196.17	198.11	194.15	194.82	1,183,354	-3.00(-1.52%)
Feb 04, 2026	198.76	199.87	195.93	197.82	903,055	+0.27(+0.14%)
Feb 03, 2026	196.55	198.90	194.88	197.55	1,311,181	+1.66(+0.85%)
Feb 02, 2026	192.96	196.95	192.84	195.89	969,822	+2.01(+1.04%)
Jan 30, 2026	193.72	195.05	192.18	193.88	1,151,004	-1.98(-1.01%)
Jan 29, 2026	195.49	196.46	192.99	195.86	1,739,398	+1.30(+0.67%)
Jan 28, 2026	196.52	196.76	194.11	194.56	594,847	-1.10(-0.56%)
Jan 27, 2026	194.77	195.77	194.27	195.66	874,787	+0.75(+0.38%)
Jan 26, 2026	195.96	196.65	194.34	194.91	667,208	-0.71(-0.36%)
Jan 23, 2026	198.52	198.52	195.33	195.62	721,835	-3.38(-1.70%)
Jan 22, 2026	198.67	200.74	198.62	199.00	567,463	+1.39(+0.70%)
Jan 21, 2026	194.32	198.07	194.32	197.61	664,732	+4.80(+2.49%)
Jan 20, 2026	192.35	194.33	192.31	192.81	803,618	-2.56(-1.31%)
Jan 16, 2026	195.45	196.13	194.62	195.37	545,126	-0.10(-0.05%)
Jan 15, 2026	193.78	196.45	193.78	195.47	1,665,829	+1.76(+0.91%)
Jan 14, 2026	191.91	194.09	191.72	193.71	637,569	+1.85(+0.96%)
Jan 13, 2026	192.33	192.79	191.37	191.86	960,964	+0.25(+0.13%)
Jan 12, 2026	190.37	191.73	189.61	191.61	730,479	+0.49(+0.26%)
Jan 09, 2026	190.88	191.99	189.65	191.12	1,185,186	+1.15(+0.61%)
Jan 08, 2026	186.73	190.49	186.35	189.97	651,439	+2.65(+1.41%)
Jan 07, 2026	188.14	188.44	186.32	187.32	362,605	-0.63(-0.34%)
Jan 06, 2026	184.97	188.02	184.43	187.95	686,851	+2.76(+1.49%)
Jan 05, 2026	183.26	186.04	183.09	185.19	1,855,341	+2.32(+1.27%)
Jan 02, 2026	182.43	183.18	180.57	182.87	824,298	+1.66(+0.92%)
Dec 31, 2025	182.55	182.94	181.14	181.21	541,268	-1.44(-0.79%)
Dec 30, 2025	183.72	183.95	182.55	182.65	407,292	-1.03(-0.56%)
Dec 29, 2025	184.17	184.94	183.34	183.68	838,681	-0.84(-0.46%)
Dec 26, 2025	185.05	185.05	183.87	184.52	701,494	-0.62(-0.33%)
Dec 24, 2025	184.60	185.32	184.05	185.14	295,201	+0.53(+0.29%)
Dec 23, 2025	185.13	185.65	184.39	184.61	521,560	-1.12(-0.60%)
Dec 22, 2025	185.30	186.90	185.30	185.73	952,963	+1.28(+0.69%)
Dec 19, 2025	184.75	185.48	184.07	184.45	1,101,579	+0.03(+0.02%)
Dec 18, 2025	185.31	186.10	184.08	184.42	716,664	+0.77(+0.42%)
Dec 17, 2025	184.81	186.32	183.35	183.65	589,271	-0.76(-0.41%)
Dec 16, 2025	184.93	186.08	183.54	184.41	696,430	-1.19(-0.64%)
Dec 15, 2025	187.54	187.58	185.14	185.60	1,609,068	-0.76(-0.41%)
Dec 12, 2025	188.77	189.11	185.98	186.36	840,471	-2.01(-1.07%)
Dec 11, 2025	186.08	188.64	186.08	188.37	1,359,871	+1.76(+0.94%)
Dec 10, 2025	182.98	187.86	182.98	186.61	1,619,547	+3.55(+1.94%)
Dec 09, 2025	182.07	184.24	182.05	183.06	737,448	+0.59(+0.32%)
Dec 08, 2025	183.75	183.75	182.28	182.47	1,013,882	-0.25(-0.14%)
Dec 05, 2025	182.73	184.00	182.50	182.72	1,456,491	-0.20(-0.11%)
Dec 04, 2025	182.00	183.70	181.56	182.92	484,691	+0.34(+0.19%)
Dec 03, 2025	180.00	182.72	179.81	182.58	630,103	+3.32(+1.85%)
Dec 02, 2025	180.86	180.86	179.22	179.26	371,998	-0.74(-0.41%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares Russell 2000 Value ETF (NY:IWN)

Historical Prices