Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
194.33
-3.78 (-1.91%)
At close: Mar 5, 2026, 4:00 PM EST
194.32
-0.01 (-0.01%)
After-hours: Mar 5, 2026, 6:37 PM EST

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026196.41196.89192.42194.33194.33-1.91%699,870
Mar 4, 2026197.40198.80195.82198.11198.111.05%653,283
Mar 3, 2026193.95197.30191.93196.06196.06-1.45%854,131
Mar 2, 2026195.19199.29195.10198.95198.950.71%729,133
Feb 27, 2026198.45198.84196.39197.55197.55-1.63%522,661
Feb 26, 2026199.70201.15198.40200.82200.820.53%380,029
Feb 25, 2026200.00200.09197.96199.76199.760.45%421,266
Feb 24, 2026197.29199.50197.29198.86198.860.80%469,908
Feb 23, 2026200.44201.01195.85197.28197.28-1.81%675,077
Feb 20, 2026199.67202.54198.84200.92200.920.33%514,452
Feb 19, 2026198.83200.34198.08200.26200.260.26%464,777
Feb 18, 2026199.74201.91198.96199.75199.750.05%561,186
Feb 17, 2026199.86201.11197.07199.66199.66-0.16%772,263
Feb 13, 2026197.54201.15196.33199.97199.971.42%1,068,238
Feb 12, 2026201.91202.22195.45197.17197.17-1.69%775,547
Feb 11, 2026202.41203.01199.00200.55200.55-0.13%372,099
Feb 10, 2026201.35202.15200.57200.82200.82-0.06%629,937
Feb 9, 2026200.10201.69199.08200.95200.950.32%569,472
Feb 6, 2026197.11200.91196.74200.31200.312.82%757,900
Feb 5, 2026196.17198.11194.15194.82194.82-1.52%1,183,355
Feb 4, 2026198.76199.87195.93197.82197.820.14%903,055
Feb 3, 2026196.55198.90194.88197.55197.550.85%1,311,183
Feb 2, 2026192.96196.95192.85195.89195.891.04%969,522
Jan 30, 2026193.72195.05192.18193.88193.88-1.01%1,096,646
Jan 29, 2026195.49196.46192.99195.86195.860.67%1,739,377
Jan 28, 2026196.52196.76194.11194.56194.56-0.56%594,825
Jan 27, 2026194.77195.77194.27195.66195.660.38%875,025
Jan 26, 2026195.96196.65194.34194.91194.91-0.36%667,204
Jan 23, 2026198.52198.52195.33195.62195.62-1.70%721,729
Jan 22, 2026198.67200.74198.62199.00199.000.70%567,465
Jan 21, 2026194.32198.07194.32197.61197.612.49%664,631
Jan 20, 2026192.35194.33192.31192.81192.81-1.31%803,518
Jan 16, 2026195.45196.13194.62195.37195.37-0.05%537,336
Jan 15, 2026193.78196.45193.78195.47195.470.91%1,665,752
Jan 14, 2026191.91194.09191.72193.71193.710.96%637,569
Jan 13, 2026192.33192.79191.37191.86191.860.13%960,964
Jan 12, 2026190.37191.73189.61191.61191.610.26%730,479
Jan 9, 2026190.88191.99189.65191.12191.120.61%1,185,186
Jan 8, 2026186.73190.49186.35189.97189.971.41%651,281
Jan 7, 2026188.14188.44186.32187.32187.32-0.34%362,605
Jan 6, 2026184.97188.02184.43187.95187.951.49%686,953
Jan 5, 2026183.26186.04183.09185.19185.191.27%1,855,292
Jan 2, 2026182.43183.18180.57182.87182.870.92%824,298
Dec 31, 2025182.55182.94181.14181.21181.21-0.79%541,268
Dec 30, 2025183.72183.95182.55182.65182.65-0.56%407,292
Dec 29, 2025184.17184.94183.34183.68183.68-0.46%838,681
Dec 26, 2025185.05185.05183.87184.52184.52-0.33%701,494
Dec 24, 2025184.60185.32184.05185.14185.140.29%295,195
Dec 23, 2025185.13185.65184.39184.61184.61-0.60%521,560
Dec 22, 2025185.30186.90185.30185.73185.730.69%952,964