Singapore markets close in 7 hours 2 minutes
Straits Times Index
3,183.93 +29.24 (+0.93%) Nikkei
37,825.25 -136.55 (-0.36%) Hang Seng
16,239.98 -11.86 (-0.07%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,478.66 -2,583.33 (-4.03%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 146.03 | 1,163,400 |
| 16 Apr 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 147.30 | 900,500 |
| 15 Apr 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 148.60 | 1,611,100 |
| 12 Apr 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 150.38 | 889,500 |
| 11 Apr 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 152.59 | 811,400 |
| 10 Apr 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 151.58 | 1,706,400 |
| 09 Apr 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 156.46 | 1,226,500 |
| 08 Apr 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 155.66 | 913,600 |
| 05 Apr 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 154.80 | 1,073,700 |
| 04 Apr 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 154.17 | 876,800 |
| 03 Apr 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 155.41 | 779,600 |
| 02 Apr 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 154.41 | 833,000 |
| 01 Apr 2024 | 159.35 | 159.35 | 156.90 | 157.07 | 157.07 | 1,048,300 |
| 28 Mar 2024 | 158.12 | 159.81 | 158.08 | 158.81 | 158.81 | 1,302,600 |
| 27 Mar 2024 | 155.21 | 157.90 | 155.03 | 157.85 | 157.85 | 1,469,400 |
| 26 Mar 2024 | 155.55 | 155.92 | 153.92 | 154.03 | 154.03 | 1,548,700 |
| 25 Mar 2024 | 155.02 | 156.04 | 154.60 | 154.61 | 154.61 | 1,161,200 |
| 22 Mar 2024 | 156.94 | 157.16 | 154.37 | 154.42 | 154.42 | 1,312,000 |
| 21 Mar 2024 | 155.98 | 157.27 | 155.75 | 156.78 | 156.78 | 963,300 |
| 21 Mar 2024 | 0.567 Dividend | |||||
| 20 Mar 2024 | 151.57 | 156.33 | 151.27 | 155.45 | 154.88 | 1,286,500 |
| 19 Mar 2024 | 150.55 | 152.52 | 150.44 | 152.11 | 151.56 | 1,675,600 |
| 18 Mar 2024 | 151.99 | 151.99 | 150.59 | 150.84 | 150.29 | 1,978,200 |
| 15 Mar 2024 | 149.98 | 152.23 | 149.98 | 151.63 | 151.08 | 1,784,900 |
| 14 Mar 2024 | 153.38 | 153.38 | 149.68 | 150.82 | 150.27 | 2,583,600 |
| 13 Mar 2024 | 153.23 | 154.74 | 153.13 | 153.69 | 153.13 | 1,547,900 |
| 12 Mar 2024 | 153.90 | 154.22 | 152.40 | 153.34 | 152.78 | 1,601,600 |
| 11 Mar 2024 | 154.31 | 155.05 | 153.54 | 154.04 | 153.48 | 912,500 |
| 08 Mar 2024 | 155.88 | 157.19 | 154.11 | 154.76 | 154.20 | 1,336,600 |
| 07 Mar 2024 | 154.58 | 155.74 | 154.35 | 154.53 | 153.97 | 1,212,900 |
| 06 Mar 2024 | 154.09 | 154.09 | 152.66 | 153.41 | 152.85 | 1,494,600 |
| 05 Mar 2024 | 152.51 | 153.99 | 152.27 | 152.74 | 152.18 | 1,296,800 |
| 04 Mar 2024 | 154.49 | 154.97 | 152.94 | 153.10 | 152.54 | 1,411,000 |
| 01 Mar 2024 | 153.27 | 154.33 | 151.96 | 154.10 | 153.54 | 1,037,700 |
| 29 Feb 2024 | 153.58 | 154.50 | 152.13 | 153.00 | 152.44 | 1,360,400 |
| 28 Feb 2024 | 151.86 | 152.81 | 151.28 | 151.63 | 151.08 | 892,800 |
| 27 Feb 2024 | 152.46 | 153.09 | 152.08 | 152.69 | 152.13 | 1,231,700 |
| 26 Feb 2024 | 150.52 | 152.01 | 150.04 | 151.16 | 150.61 | 648,200 |
| 23 Feb 2024 | 150.52 | 151.85 | 149.76 | 150.81 | 150.26 | 564,100 |
| 22 Feb 2024 | 150.49 | 150.93 | 149.55 | 150.48 | 149.93 | 1,509,800 |
| 21 Feb 2024 | 149.82 | 150.59 | 149.37 | 150.43 | 149.88 | 1,301,300 |
| 20 Feb 2024 | 150.73 | 151.56 | 149.99 | 150.52 | 149.97 | 2,154,500 |
| 16 Feb 2024 | 151.86 | 153.81 | 151.63 | 152.33 | 151.77 | 1,821,100 |
| 15 Feb 2024 | 151.22 | 154.34 | 151.03 | 154.02 | 153.46 | 1,335,300 |
| 14 Feb 2024 | 149.14 | 150.35 | 147.78 | 149.92 | 149.37 | 2,071,000 |
| 13 Feb 2024 | 148.37 | 149.04 | 145.65 | 147.01 | 146.47 | 2,436,200 |
| 12 Feb 2024 | 150.61 | 153.93 | 150.61 | 153.38 | 152.82 | 1,311,900 |
| 09 Feb 2024 | 149.15 | 150.47 | 148.01 | 150.33 | 149.78 | 1,046,700 |
| 08 Feb 2024 | 146.64 | 148.67 | 146.12 | 148.56 | 148.02 | 810,200 |
| 07 Feb 2024 | 147.61 | 147.61 | 145.63 | 146.63 | 146.10 | 2,353,400 |
| 06 Feb 2024 | 146.00 | 147.59 | 145.37 | 147.12 | 146.58 | 1,966,700 |
| 05 Feb 2024 | 146.80 | 146.98 | 144.75 | 146.03 | 145.50 | 1,965,200 |
| 02 Feb 2024 | 147.59 | 149.08 | 146.81 | 148.26 | 147.72 | 1,488,000 |
| 01 Feb 2024 | 149.18 | 149.88 | 146.38 | 149.51 | 148.96 | 1,916,700 |
| 31 Jan 2024 | 151.63 | 152.96 | 148.01 | 148.14 | 147.60 | 1,907,400 |
| 30 Jan 2024 | 152.36 | 153.09 | 151.80 | 152.26 | 151.70 | 989,200 |
| 29 Jan 2024 | 151.35 | 153.25 | 150.34 | 153.21 | 152.65 | 1,609,900 |
| 26 Jan 2024 | 151.68 | 152.51 | 150.55 | 151.25 | 150.70 | 670,600 |
| 25 Jan 2024 | 151.64 | 152.16 | 149.56 | 150.97 | 150.42 | 563,800 |
| 24 Jan 2024 | 152.27 | 152.64 | 149.29 | 149.47 | 148.92 | 1,219,500 |
| 23 Jan 2024 | 152.52 | 152.97 | 150.14 | 150.57 | 150.02 | 1,040,600 |
| 22 Jan 2024 | 149.36 | 151.50 | 149.36 | 151.40 | 150.85 | 1,576,600 |
| 19 Jan 2024 | 147.76 | 148.48 | 145.59 | 148.36 | 147.82 | 803,600 |
| 18 Jan 2024 | 146.88 | 146.89 | 144.92 | 146.78 | 146.24 | 1,271,800 |
| 17 Jan 2024 | 144.75 | 146.45 | 144.20 | 145.61 | 145.08 | 1,386,300 |
| 16 Jan 2024 | 147.96 | 148.34 | 146.48 | 146.87 | 146.33 | 1,514,300 |
| 12 Jan 2024 | 151.28 | 152.12 | 148.72 | 149.29 | 148.75 | 786,700 |
| 11 Jan 2024 | 149.99 | 150.11 | 147.66 | 149.45 | 148.90 | 1,381,300 |
| 10 Jan 2024 | 150.27 | 150.88 | 149.21 | 150.63 | 150.08 | 682,200 |
| 09 Jan 2024 | 150.49 | 151.08 | 149.47 | 150.40 | 149.85 | 1,058,100 |
| 08 Jan 2024 | 150.05 | 152.33 | 149.29 | 152.33 | 151.77 | 1,137,200 |
| 05 Jan 2024 | 149.63 | 152.00 | 149.11 | 150.20 | 149.65 | 1,278,400 |
| 04 Jan 2024 | 151.08 | 151.87 | 150.42 | 150.54 | 149.99 | 1,435,100 |
| 03 Jan 2024 | 153.36 | 153.39 | 150.64 | 150.90 | 150.35 | 1,384,000 |
| 02 Jan 2024 | 154.10 | 156.48 | 153.85 | 154.81 | 154.25 | 1,742,600 |
| 29 Dec 2023 | 157.51 | 157.72 | 155.24 | 155.33 | 154.76 | 1,107,000 |
| 28 Dec 2023 | 157.51 | 158.58 | 157.19 | 157.72 | 157.14 | 936,400 |
| 27 Dec 2023 | 158.37 | 158.87 | 157.38 | 158.20 | 157.62 | 1,044,400 |
| 26 Dec 2023 | 156.58 | 158.50 | 156.19 | 158.11 | 157.53 | 1,254,100 |
| 22 Dec 2023 | 155.72 | 157.35 | 155.24 | 156.03 | 155.46 | 1,502,800 |
| 21 Dec 2023 | 153.99 | 155.01 | 153.23 | 154.91 | 154.34 | 1,735,000 |
| 20 Dec 2023 | 155.00 | 157.11 | 152.43 | 152.43 | 151.87 | 1,628,000 |
| 20 Dec 2023 | 0.898 Dividend | |||||
| 19 Dec 2023 | 153.67 | 156.32 | 153.52 | 156.04 | 154.58 | 1,225,900 |
| 18 Dec 2023 | 153.93 | 154.27 | 152.61 | 152.86 | 151.43 | 1,352,200 |
| 15 Dec 2023 | 154.93 | 155.14 | 152.14 | 153.03 | 151.59 | 2,454,900 |
| 14 Dec 2023 | 152.78 | 155.52 | 152.78 | 154.40 | 152.95 | 3,287,000 |
| 13 Dec 2023 | 144.50 | 150.19 | 143.51 | 150.13 | 148.72 | 2,409,200 |
| 12 Dec 2023 | 144.79 | 145.12 | 143.77 | 144.47 | 143.11 | 1,154,600 |
| 11 Dec 2023 | 144.69 | 145.57 | 144.33 | 145.10 | 143.74 | 1,620,600 |
| 08 Dec 2023 | 143.89 | 145.84 | 143.63 | 145.08 | 143.72 | 1,742,600 |
| 07 Dec 2023 | 142.82 | 144.22 | 142.27 | 144.18 | 142.83 | 1,579,900 |
| 06 Dec 2023 | 143.80 | 146.07 | 142.54 | 142.68 | 141.34 | 1,638,400 |
| 05 Dec 2023 | 144.30 | 144.42 | 142.76 | 142.95 | 141.61 | 1,267,400 |
| 04 Dec 2023 | 142.82 | 145.18 | 142.82 | 145.11 | 143.75 | 2,407,300 |
| 01 Dec 2023 | 138.41 | 143.65 | 137.88 | 143.51 | 142.16 | 1,544,600 |
| 30 Nov 2023 | 139.17 | 139.79 | 138.27 | 138.97 | 137.67 | 1,577,600 |
| 29 Nov 2023 | 138.80 | 140.58 | 138.39 | 138.48 | 137.18 | 1,446,600 |
| 28 Nov 2023 | 138.02 | 138.50 | 136.85 | 137.72 | 136.43 | 1,429,300 |
| 27 Nov 2023 | 137.84 | 138.33 | 136.98 | 138.06 | 136.76 | 1,296,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.