iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
155.19
-1.17 (-0.75%)
Mar 25, 2025, 4:00 PM EST - Market closed
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 156.59 | 156.59 | 154.90 | 155.26 | 155.26 | -0.70% | 1,452,327 |
| Mar 24, 2025 | 155.00 | 156.59 | 154.96 | 156.36 | 156.36 | 2.12% | 666,269 |
| Mar 21, 2025 | 152.65 | 153.58 | 151.75 | 153.11 | 153.11 | -0.75% | 576,402 |
| Mar 20, 2025 | 153.78 | 155.74 | 153.49 | 154.26 | 154.26 | -0.50% | 836,030 |
| Mar 19, 2025 | 153.18 | 156.03 | 152.97 | 155.03 | 155.03 | 1.26% | 1,533,592 |
| Mar 18, 2025 | 153.55 | 153.55 | 152.48 | 153.10 | 153.10 | -0.82% | 907,541 |
| Mar 17, 2025 | 152.51 | 154.72 | 152.40 | 154.36 | 153.86 | 1.05% | 691,119 |
| Mar 14, 2025 | 150.66 | 152.86 | 150.29 | 152.75 | 152.26 | 2.33% | 664,472 |
| Mar 13, 2025 | 151.47 | 152.42 | 148.67 | 149.27 | 148.79 | -1.35% | 1,515,509 |
| Mar 12, 2025 | 152.43 | 152.68 | 150.16 | 151.32 | 150.83 | 0.04% | 978,453 |
| Mar 11, 2025 | 152.13 | 152.88 | 149.84 | 151.26 | 150.77 | -0.18% | 1,366,711 |
| Mar 10, 2025 | 153.76 | 154.91 | 150.45 | 151.54 | 151.05 | -2.55% | 1,214,655 |
| Mar 7, 2025 | 154.96 | 156.32 | 153.07 | 155.51 | 155.01 | 0.35% | 731,002 |
| Mar 6, 2025 | 154.82 | 156.31 | 153.85 | 154.96 | 154.46 | -1.09% | 801,215 |
| Mar 5, 2025 | 155.40 | 156.97 | 154.04 | 156.66 | 156.15 | 0.81% | 843,658 |
| Mar 4, 2025 | 155.92 | 157.85 | 153.65 | 155.40 | 154.90 | -1.47% | 1,510,653 |
| Mar 3, 2025 | 161.54 | 162.22 | 156.78 | 157.72 | 157.21 | -2.10% | 947,523 |
| Feb 28, 2025 | 159.51 | 161.22 | 159.04 | 161.10 | 160.58 | 0.83% | 1,965,901 |
| Feb 27, 2025 | 161.25 | 161.79 | 159.68 | 159.77 | 159.25 | -0.94% | 1,186,228 |
| Feb 26, 2025 | 161.97 | 162.99 | 160.60 | 161.28 | 160.76 | -0.17% | 804,754 |
| Feb 25, 2025 | 161.78 | 162.62 | 160.59 | 161.55 | 161.03 | 0.11% | 564,285 |
| Feb 24, 2025 | 162.83 | 163.16 | 161.31 | 161.38 | 160.86 | -0.52% | 1,000,200 |
| Feb 21, 2025 | 167.28 | 167.49 | 161.97 | 162.23 | 161.70 | -2.22% | 931,782 |
| Feb 20, 2025 | 166.93 | 167.05 | 164.99 | 165.92 | 165.38 | -0.84% | 682,417 |
| Feb 19, 2025 | 167.01 | 167.77 | 166.64 | 167.32 | 166.78 | -0.51% | 396,285 |
| Feb 18, 2025 | 167.49 | 168.49 | 167.06 | 168.17 | 167.63 | 0.41% | 1,445,287 |
| Feb 14, 2025 | 168.35 | 169.50 | 167.25 | 167.48 | 166.94 | -0.01% | 605,796 |
| Feb 13, 2025 | 166.77 | 167.72 | 166.06 | 167.50 | 166.96 | 1.00% | 841,451 |
| Feb 12, 2025 | 165.62 | 166.43 | 164.93 | 165.84 | 165.30 | -1.24% | 807,682 |
| Feb 11, 2025 | 166.60 | 168.03 | 166.37 | 167.92 | 167.38 | 0.18% | 463,651 |
| Feb 10, 2025 | 167.87 | 168.03 | 166.75 | 167.62 | 167.08 | 0.32% | 800,960 |
| Feb 7, 2025 | 169.06 | 169.06 | 166.33 | 167.09 | 166.55 | -1.17% | 496,959 |
| Feb 6, 2025 | 169.98 | 169.98 | 168.11 | 169.06 | 168.51 | -0.04% | 1,039,771 |
| Feb 5, 2025 | 168.42 | 169.24 | 167.46 | 169.13 | 168.58 | 1.00% | 1,076,530 |
| Feb 4, 2025 | 164.77 | 167.61 | 164.47 | 167.45 | 166.91 | 1.37% | 639,830 |
| Feb 3, 2025 | 164.11 | 166.70 | 163.19 | 165.19 | 164.65 | -1.36% | 688,604 |
| Jan 31, 2025 | 169.01 | 170.01 | 166.69 | 167.47 | 166.93 | -0.92% | 1,359,466 |
| Jan 30, 2025 | 168.98 | 170.14 | 167.81 | 169.03 | 168.48 | 1.05% | 909,221 |
| Jan 29, 2025 | 167.77 | 168.91 | 166.08 | 167.28 | 166.74 | -0.40% | 901,169 |
| Jan 28, 2025 | 168.64 | 168.81 | 167.12 | 167.96 | 167.42 | -0.40% | 693,078 |
| Jan 27, 2025 | 167.64 | 170.49 | 167.64 | 168.63 | 168.08 | 0.21% | 1,474,838 |
| Jan 24, 2025 | 167.84 | 169.18 | 167.46 | 168.28 | 167.73 | 0.05% | 882,280 |
| Jan 23, 2025 | 166.80 | 168.50 | 166.51 | 168.20 | 167.65 | 0.26% | 809,634 |
| Jan 22, 2025 | 168.81 | 168.92 | 167.54 | 167.76 | 167.22 | -0.97% | 527,486 |
| Jan 21, 2025 | 168.29 | 169.46 | 168.18 | 169.40 | 168.85 | 1.47% | 778,400 |
| Jan 17, 2025 | 167.72 | 168.03 | 166.28 | 166.95 | 166.41 | 0.40% | 571,193 |
| Jan 16, 2025 | 166.55 | 166.90 | 165.26 | 166.29 | 165.75 | -0.05% | 1,500,063 |
| Jan 15, 2025 | 167.69 | 167.69 | 165.37 | 166.38 | 165.84 | 1.94% | 716,509 |
| Jan 14, 2025 | 161.82 | 163.30 | 161.21 | 163.21 | 162.68 | 1.53% | 521,504 |
| Jan 13, 2025 | 158.71 | 160.97 | 158.23 | 160.75 | 160.23 | 0.50% | 711,359 |