iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
174.86
-1.37 (-0.78%)
Sep 16, 2025, 4:00 PM EDT - Market closed
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 175.40 | 175.67 | 174.04 | 174.38 | - | -1.05% | 132,753 |
| Sep 15, 2025 | 176.20 | 176.73 | 175.60 | 176.23 | 176.23 | 0.39% | 1,292,594 |
| Sep 12, 2025 | 177.18 | 177.20 | 175.53 | 175.55 | 175.55 | -1.09% | 671,851 |
| Sep 11, 2025 | 174.71 | 177.65 | 174.30 | 177.48 | 177.48 | 1.62% | 803,106 |
| Sep 10, 2025 | 175.00 | 175.55 | 173.99 | 174.65 | 174.65 | -0.03% | 327,759 |
| Sep 9, 2025 | 175.93 | 175.93 | 174.14 | 174.71 | 174.71 | -0.70% | 801,055 |
| Sep 8, 2025 | 176.49 | 176.49 | 174.50 | 175.95 | 175.95 | -0.03% | 750,406 |
| Sep 5, 2025 | 176.03 | 177.70 | 174.25 | 176.00 | 176.00 | 0.45% | 644,951 |
| Sep 4, 2025 | 173.24 | 175.24 | 172.86 | 175.21 | 175.21 | 1.27% | 882,093 |
| Sep 3, 2025 | 172.57 | 174.15 | 172.08 | 173.01 | 173.01 | -0.08% | 868,182 |
| Sep 2, 2025 | 171.87 | 173.37 | 171.62 | 173.15 | 173.15 | -0.53% | 932,641 |
| Aug 29, 2025 | 174.48 | 174.79 | 173.40 | 174.07 | 174.07 | -0.01% | 464,981 |
| Aug 28, 2025 | 175.20 | 175.20 | 173.28 | 174.08 | 174.08 | -0.26% | 864,125 |
| Aug 27, 2025 | 172.58 | 174.59 | 172.58 | 174.53 | 174.53 | 0.84% | 478,384 |
| Aug 26, 2025 | 172.34 | 173.76 | 172.21 | 173.07 | 173.07 | 0.56% | 658,029 |
| Aug 25, 2025 | 173.08 | 173.08 | 172.03 | 172.10 | 172.10 | -0.81% | 875,627 |
| Aug 22, 2025 | 167.38 | 173.93 | 167.31 | 173.50 | 173.50 | 4.31% | 1,409,627 |
| Aug 21, 2025 | 165.41 | 166.62 | 164.91 | 166.33 | 166.33 | -0.01% | 498,943 |
| Aug 20, 2025 | 166.96 | 167.32 | 165.61 | 166.34 | 166.34 | -0.44% | 309,734 |
| Aug 19, 2025 | 167.20 | 168.57 | 166.48 | 167.07 | 167.07 | -0.04% | 494,166 |
| Aug 18, 2025 | 166.59 | 167.50 | 166.30 | 167.14 | 167.14 | 0.32% | 666,789 |
| Aug 15, 2025 | 168.24 | 168.24 | 166.16 | 166.61 | 166.61 | -0.69% | 702,301 |
| Aug 14, 2025 | 167.49 | 168.00 | 166.07 | 167.76 | 167.76 | -1.10% | 1,095,091 |
| Aug 13, 2025 | 166.73 | 169.95 | 166.57 | 169.62 | 169.62 | 2.22% | 1,307,789 |
| Aug 12, 2025 | 162.12 | 166.11 | 161.73 | 165.93 | 165.93 | 3.16% | 1,333,674 |
| Aug 11, 2025 | 161.42 | 162.30 | 160.39 | 160.84 | 160.84 | -0.14% | 665,925 |
| Aug 8, 2025 | 161.66 | 161.89 | 160.63 | 161.07 | 161.07 | 0.19% | 963,529 |
| Aug 7, 2025 | 162.69 | 162.91 | 160.06 | 160.76 | 160.76 | -0.21% | 770,341 |
| Aug 6, 2025 | 161.46 | 161.57 | 160.68 | 161.10 | 161.10 | 0.07% | 954,578 |
| Aug 5, 2025 | 160.49 | 161.17 | 158.85 | 160.99 | 160.99 | 0.72% | 974,136 |
| Aug 4, 2025 | 157.94 | 159.96 | 157.69 | 159.84 | 159.84 | 1.74% | 697,228 |
| Aug 1, 2025 | 158.34 | 158.59 | 155.54 | 157.10 | 157.10 | -2.05% | 1,307,157 |
| Jul 31, 2025 | 161.21 | 161.73 | 159.99 | 160.39 | 160.39 | -1.11% | 1,192,762 |
| Jul 30, 2025 | 164.65 | 165.03 | 161.17 | 162.19 | 162.19 | -1.28% | 1,456,749 |
| Jul 29, 2025 | 166.34 | 166.34 | 163.85 | 164.29 | 164.29 | -0.67% | 615,015 |
| Jul 28, 2025 | 166.18 | 166.18 | 164.84 | 165.39 | 165.39 | -0.14% | 1,000,145 |
| Jul 25, 2025 | 165.69 | 165.92 | 164.14 | 165.62 | 165.62 | 0.15% | 1,071,817 |
| Jul 24, 2025 | 167.20 | 167.20 | 165.24 | 165.37 | 165.37 | -1.44% | 1,036,658 |
| Jul 23, 2025 | 166.74 | 167.82 | 166.04 | 167.78 | 167.78 | 1.23% | 964,113 |
| Jul 22, 2025 | 163.67 | 166.23 | 163.63 | 165.74 | 165.74 | 1.49% | 1,052,188 |
| Jul 21, 2025 | 164.30 | 165.20 | 163.20 | 163.31 | 163.31 | -0.02% | 3,011,032 |
| Jul 18, 2025 | 165.20 | 165.46 | 162.95 | 163.34 | 163.34 | -0.60% | 1,279,690 |
| Jul 17, 2025 | 162.41 | 164.73 | 162.30 | 164.33 | 164.33 | 1.11% | 1,590,347 |
| Jul 16, 2025 | 162.29 | 162.83 | 159.82 | 162.52 | 162.52 | 0.64% | 728,015 |
| Jul 15, 2025 | 165.67 | 165.91 | 161.39 | 161.48 | 161.48 | -2.39% | 736,125 |
| Jul 14, 2025 | 164.46 | 165.47 | 164.07 | 165.43 | 165.43 | 0.28% | 431,783 |
| Jul 11, 2025 | 165.75 | 165.75 | 164.57 | 164.96 | 164.96 | -1.03% | 702,276 |
| Jul 10, 2025 | 164.92 | 167.59 | 164.67 | 166.68 | 166.68 | 0.92% | 3,297,866 |
| Jul 9, 2025 | 164.65 | 165.34 | 163.53 | 165.16 | 165.16 | 0.77% | 626,881 |
| Jul 8, 2025 | 162.75 | 164.77 | 162.67 | 163.90 | 163.90 | 0.92% | 824,732 |