iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
140.47
+1.72 (1.24%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 138.95 | 140.75 | 138.71 | 140.07 | 140.07 | 0.95% | 722,467 |
| Apr 16, 2025 | 138.99 | 139.94 | 137.18 | 138.75 | 138.75 | -0.42% | 1,966,359 |
| Apr 15, 2025 | 138.64 | 140.73 | 138.64 | 139.33 | 139.33 | 0.32% | 888,117 |
| Apr 14, 2025 | 139.57 | 139.70 | 136.45 | 138.89 | 138.89 | 1.12% | 963,592 |
| Apr 11, 2025 | 135.71 | 137.77 | 133.31 | 137.35 | 137.35 | 1.01% | 1,408,029 |
| Apr 10, 2025 | 138.44 | 138.94 | 132.52 | 135.98 | 135.98 | -4.10% | 1,657,245 |
| Apr 9, 2025 | 130.15 | 143.65 | 129.38 | 141.80 | 141.80 | 7.55% | 2,903,369 |
| Apr 8, 2025 | 140.24 | 140.24 | 130.20 | 131.84 | 131.84 | -2.45% | 2,277,492 |
| Apr 7, 2025 | 132.01 | 142.06 | 130.28 | 135.15 | 135.15 | -1.42% | 3,024,318 |
| Apr 4, 2025 | 137.75 | 138.65 | 133.66 | 137.10 | 137.10 | -4.08% | 3,305,088 |
| Apr 3, 2025 | 147.09 | 147.56 | 142.77 | 142.93 | 142.93 | -6.55% | 1,618,661 |
| Apr 2, 2025 | 149.39 | 153.14 | 149.28 | 152.94 | 152.94 | 1.31% | 559,081 |
| Apr 1, 2025 | 150.59 | 152.04 | 149.01 | 150.96 | 150.96 | -0.01% | 864,732 |
| Mar 31, 2025 | 149.58 | 151.78 | 148.53 | 150.98 | 150.98 | -0.16% | 1,414,571 |
| Mar 28, 2025 | 154.07 | 154.26 | 150.50 | 151.22 | 151.22 | -2.03% | 766,400 |
| Mar 27, 2025 | 154.23 | 155.21 | 153.46 | 154.35 | 154.35 | -0.15% | 994,816 |
| Mar 26, 2025 | 155.48 | 156.43 | 153.91 | 154.58 | 154.58 | -0.44% | 614,595 |
| Mar 25, 2025 | 156.59 | 156.59 | 154.90 | 155.26 | 155.26 | -0.70% | 1,452,399 |
| 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 |