Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
177.13
+0.39 (0.22%)
Oct 31, 2025, 4:00 PM EDT - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025176.76177.53175.50177.13177.130.22%609,627
Oct 30, 2025177.23178.73176.34176.74176.74-0.71%432,816
Oct 29, 2025179.96181.35176.57178.00178.00-1.27%1,304,148
Oct 28, 2025180.74181.51179.58180.29180.29-0.54%2,562,999
Oct 27, 2025182.26182.74180.83181.26181.26-0.14%545,836
Oct 24, 2025181.22182.27180.80181.51181.511.23%438,290
Oct 23, 2025178.40179.98177.65179.31179.310.90%482,176
Oct 22, 2025178.77179.47176.14177.71177.71-0.91%613,003
Oct 21, 2025179.51180.45178.59179.34179.34-0.43%321,838
Oct 20, 2025178.62180.39178.20180.11180.112.03%667,045
Oct 17, 2025175.82177.39175.58176.53176.53-0.17%690,288
Oct 16, 2025181.21181.23176.03176.83176.83-2.22%892,573
Oct 15, 2025180.84182.80178.99180.84180.840.75%600,587
Oct 14, 2025174.30180.51174.01179.50179.501.94%546,328
Oct 13, 2025174.89176.34174.10176.09176.092.18%463,718
Oct 10, 2025178.26179.02172.14172.34172.34-3.01%804,344
Oct 9, 2025179.22179.61177.01177.69177.69-0.80%602,170
Oct 8, 2025178.57179.47177.44179.13179.130.77%520,733
Oct 7, 2025180.41180.41177.28177.77177.77-1.13%519,219
Oct 6, 2025180.99181.51179.71179.80179.800.20%681,385
Oct 3, 2025178.62181.11178.62179.44179.440.79%456,860
Oct 2, 2025177.71178.05176.27178.04178.040.28%385,257
Oct 1, 2025176.11178.03175.93177.55177.550.42%330,736
Sep 30, 2025176.01176.85175.01176.81176.810.14%653,005
Sep 29, 2025177.67177.67175.72176.56176.56-0.06%485,859
Sep 26, 2025175.54176.85175.33176.66176.660.89%438,834
Sep 25, 2025175.20175.79174.31175.10175.10-1.00%573,505
Sep 24, 2025177.65178.64176.69176.86176.86-0.28%389,306
Sep 23, 2025178.08180.04177.22177.35177.35-0.06%457,157
Sep 22, 2025176.64177.89175.83177.46177.460.32%1,013,208
Sep 19, 2025179.44179.44176.72176.90176.90-1.14%779,572
Sep 18, 2025176.24179.25175.89178.94178.942.21%703,469
Sep 17, 2025175.39179.45174.12175.07175.070.05%907,360
Sep 16, 2025175.40175.67174.04174.99174.99-0.70%498,003
Sep 15, 2025176.20176.73175.60176.23175.410.39%1,292,594
Sep 12, 2025177.18177.20175.53175.55174.73-1.09%671,851
Sep 11, 2025174.71177.65174.30177.48176.661.62%803,106
Sep 10, 2025175.00175.55173.99174.65173.84-0.03%327,759
Sep 9, 2025175.93175.93174.14174.71173.90-0.70%801,055
Sep 8, 2025176.49176.49174.50175.95175.13-0.03%750,406
Sep 5, 2025176.03177.70174.25176.00175.180.45%644,951
Sep 4, 2025173.24175.24172.86175.21174.401.27%882,093
Sep 3, 2025172.57174.15172.08173.01172.21-0.08%868,182
Sep 2, 2025171.87173.37171.62173.15172.35-0.53%932,641
Aug 29, 2025174.48174.79173.40174.07173.26-0.01%464,981
Aug 28, 2025175.20175.20173.28174.08173.27-0.26%864,125
Aug 27, 2025172.58174.59172.58174.53173.720.84%478,384
Aug 26, 2025172.34173.76172.21173.07172.270.56%658,029
Aug 25, 2025173.08173.08172.03172.10171.30-0.81%875,627
Aug 22, 2025167.38173.93167.31173.50172.694.31%1,409,627