|
Market Closed -
NYSE
04:00:00 2026-10-16 pm EDT
|
5-day change | 1st Jan Change | ||
| 208.75 USD | -0.85% |
|
-1.01% | +15.20% |
Quotes 5-day view: iShares Russell 2000 Value ETF - USD
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | $211.09 | $210.99 | $207.71 | $210.54 | $208.75 |
| Volume | 541,539 | 997,464 | 716,800 | 847,124 | 796,410 |
| Change | +0.10% | -0.05% | -1.55% | +1.36% | -0.85% |
| Opening | $210.84 | $211.70 | $208.87 | $208.24 | $211.04 |
| High | $211.65 | $212.28 | $209.46 | $210.62 | $212.05 |
| Low | $210.59 | $210.08 | $206.98 | $208.24 | $208.30 |
Performance
| 1 week | -1.01% | ||
| Current month | -0.33% | ||
| 1 month | -3.29% | ||
| 3 months | -6.88% | ||
| 6 months | +3.21% | ||
| Current year | +15.20% | ||
| 1 year | +18.05% | ||
| 3 years | +56.84% | ||
| 5 years | +25.94% | ||
| 10 years | +104.28% |
Volumes
marketsDaily volume
796,410
Estimated daily volume
796,410
Avg. Volume 20 sessions
960,741
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
200,554,683.75
Record volume 1
7,511,992
Record volume 2
6,823,479
Record volume 3
6,797,500
Indicators
Moving average 5 days
209.82
Moving average 20 days
212.06
Moving average 50 days
218.61
Moving average 100 days
218.63
Price spread / (MMA5)
+0.51%
Price spread / (MMA20)
+1.58%
Price spread / (MMA50)
+4.72%
Price spread / (MMA100)
+4.73%
RSI 9 days
43.48
RSI 14 days
40.93
Historical Quotes: iShares Russell 2000 Value ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
744457592c91f5924afd6bd82b37.27-sGJZPaHC_p0HKWkaZ9oaKQSzHSH4TfQu1phjq70c.hIb5LOIAKkWHygiJKC3TqfTuF3yyES5BDjPx5XySnS6j5dxh3WI8EdXpJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 208.75 | 18,678 | 672,248 |
| 03:59:57 pm | 208.78 | 146 | 653,570 |
| 03:59:57 pm | 208.81 | 130 | 653,424 |
| 03:59:57 pm | 208.81 | 100 | 653,294 |
| 03:59:57 pm | 208.81 | 100 | 653,194 |
| 03:59:57 pm | 208.80 | 150 | 653,094 |
| 03:59:57 pm | 208.78 | 100 | 652,944 |
| 03:59:57 pm | 208.78 | 100 | 652,844 |
| 03:59:54 pm | 208.79 | 100 | 652,744 |
| 03:59:54 pm | 208.79 | 100 | 652,644 |
Price Extremes
| 1 week | 206.98 |  | 212.28 |
| 1 month | 206.98 | | 218.69 |
| 3 years | 124.97 | | 227.86 |
| 5 years | 124.97 | | 227.86 |
| 10 years | 69.27 | | 227.86 |
Monthly variations
Annual variations
| 2026 | +15.20% | ||
| 2025 | +10.38% | ||
| 2024 | +5.69% | ||
| 2023 | +12.01% | ||
| 2022 | -16.49% | ||
| 2021 | +26.03% | ||
| 2020 | +2.47% | ||
| 2019 | +19.56% | ||
| 2018 | -14.48% | ||
| 2017 | +5.73% | ||
| 2016 | +29.37% | ||
| 2015 | -9.58% | ||
| 2014 | +2.19% | ||
| 2013 | +31.77% | ||
| 2012 | +15.04% | ||
| 2011 | -7.67% | ||
| 2010 | +22.48% | ||
| 2009 | +18.04% | ||
| 2008 | -30.24% | ||
| 2007 | -11.94% | ||
| 2006 | +21.40% | ||
| 2005 | +2.64% | ||
| 2004 | +20.14% | ||
| 2003 | +43.86% | ||
| 2002 | -12.89% | ||
| 2001 | +10.70% |
- Stock Market
- ETF
- IWN ETF
- Quotes iShares Russell 2000 Value ETF - USD
Select your edition
All financial news and data tailored to specific country editions
