Skip to main content
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
164.11
+1.42 (0.87%)
At close: Dec 20, 2024, 4:00 PM
163.91
-0.20 (-0.12%)
After-hours: Dec 20, 2024, 4:36 PM EST

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024161.36166.02161.36164.11164.110.87%1,596,176
Dec 19, 2024165.17166.50162.56162.69162.69-0.68%1,893,923
Dec 18, 2024172.23172.76162.56163.81163.81-4.41%1,109,805
Dec 17, 2024172.74173.44171.00171.36171.36-1.83%918,675
Dec 16, 2024173.93175.36173.50174.56173.690.20%977,047
Dec 13, 2024175.05175.15173.15174.21173.34-0.66%477,120
Dec 12, 2024176.90177.51175.24175.37174.50-1.20%527,967
Dec 11, 2024178.00178.42176.74177.50176.620.42%935,277
Dec 10, 2024177.35178.26175.69176.76175.88-0.24%625,316
Dec 9, 2024178.66179.66177.11177.18176.30-0.06%480,040
Dec 6, 2024178.25178.65176.68177.28176.400.05%384,260
Dec 5, 2024178.90179.06177.00177.19176.31-1.01%634,947
Dec 4, 2024178.77179.69177.64179.00178.110.13%727,308
Dec 3, 2024180.44180.73178.36178.77177.88-0.92%869,882
Dec 2, 2024180.13181.02178.60180.43179.530.06%990,127
Nov 29, 2024181.03181.90180.08180.33179.430.11%457,545
Nov 27, 2024181.03182.24179.97180.14179.240.22%764,886
Nov 26, 2024180.61180.61178.90179.75178.85-0.88%610,518
Nov 25, 2024180.37183.51180.16181.35180.451.57%877,945
Nov 22, 2024176.07178.82175.98178.55177.661.88%997,762
Nov 21, 2024173.71176.03173.32175.26174.391.38%1,372,999
Nov 20, 2024172.72172.92171.21172.88172.02-0.03%777,847
Nov 19, 2024171.15173.10170.55172.94172.080.11%839,385
Nov 18, 2024172.79174.05172.57172.75171.890.13%826,935
Nov 15, 2024174.66175.12172.06172.52171.66-1.03%1,068,443
Nov 14, 2024176.46177.09173.63174.32173.45-0.95%704,834
Nov 13, 2024178.84179.30175.80176.00175.12-0.89%776,893
Nov 12, 2024179.60180.84177.11177.58176.70-1.76%807,448
Nov 11, 2024179.60181.50179.39180.76179.861.66%896,254
Nov 8, 2024176.81178.26176.32177.80176.910.57%1,147,184
Nov 7, 2024178.39179.04176.17176.80175.92-1.05%1,003,519
Nov 6, 2024175.09179.09175.09178.67177.786.24%2,694,806
Nov 5, 2024164.90168.21164.49168.18167.341.87%932,857
Nov 4, 2024164.36166.42163.71165.09164.270.43%866,272
Nov 1, 2024165.42166.17163.96164.38163.560.01%832,444
Oct 31, 2024166.75167.33164.27164.36163.54-1.52%1,677,535
Oct 30, 2024166.20169.29166.12166.89166.060.08%653,133
Oct 29, 2024166.17166.80165.55166.75165.92-0.44%1,991,809
Oct 28, 2024165.64167.77165.64167.49166.661.71%466,832
Oct 25, 2024166.89167.19164.40164.67163.85-0.68%937,514
Oct 24, 2024165.95166.33164.65165.79164.960.29%634,689
Oct 23, 2024165.44166.09163.89165.31164.49-0.56%511,676
Oct 22, 2024166.10166.51165.50166.24165.41-0.29%339,247
Oct 21, 2024170.24170.35166.62166.73165.90-2.10%679,772
Oct 18, 2024170.73171.09169.97170.30169.45-0.06%631,692
Oct 17, 2024170.42170.68169.21170.41169.56-0.15%871,708
Oct 16, 2024169.22171.11169.08170.66169.811.78%489,413
Oct 15, 2024167.25169.91166.74167.67166.830.18%830,673
Oct 14, 2024166.31167.48165.27167.37166.540.63%1,053,470
Oct 11, 2024163.20166.55163.20166.32165.491.94%985,083
Oct 10, 2024162.60163.15161.62163.15162.34-0.52%709,820
Oct 9, 2024163.50165.10162.97164.01163.190.37%1,088,910
Oct 8, 2024163.79163.97162.74163.41162.60-0.25%642,938
Oct 7, 2024164.72164.72162.70163.82163.00-0.75%428,616
Oct 4, 2024165.17165.73163.74165.05164.231.26%701,947
Oct 3, 2024163.13163.64161.96163.00162.19-0.52%674,551
Oct 2, 2024163.94165.18163.49163.86163.04-0.32%544,212
Oct 1, 2024166.51166.51163.42164.38163.56-1.46%897,783
Sep 30, 2024165.92167.29165.22166.82165.990.27%523,822
Sep 27, 2024167.15168.08165.81166.37165.540.67%1,100,767
Sep 26, 2024166.10166.72165.18165.27164.450.60%665,712
Sep 25, 2024166.62166.62164.24164.28163.46-1.94%877,891
Sep 24, 2024168.26168.54166.90167.53165.830.01%1,338,334
Sep 23, 2024168.53169.04166.89167.51165.81-0.25%620,210
Sep 20, 2024169.16169.38167.81167.93166.22-1.44%1,217,417
Sep 19, 2024171.43171.43168.51170.39168.661.83%912,494
Sep 18, 2024167.36171.56166.30167.32165.620.13%1,485,951
Sep 17, 2024167.05169.16166.74167.10165.400.74%1,568,592
Sep 16, 2024165.43166.12164.48165.87164.180.62%1,630,674
Sep 13, 2024162.35165.00162.35164.84163.162.56%876,935
Sep 12, 2024159.85161.58158.62160.73159.091.18%1,110,664
Sep 11, 2024158.35159.12155.45158.85157.23-0.13%741,362
Sep 10, 2024159.29159.29156.96159.06157.440.01%511,728
Sep 9, 2024159.28160.38158.53159.05157.43-0.15%708,839
Sep 6, 2024161.68162.93158.73159.29157.67-1.60%1,634,412
Sep 5, 2024163.38163.70161.37161.88160.23-0.49%1,006,478
Sep 4, 2024163.04164.64162.08162.68161.02-0.31%986,078
Sep 3, 2024166.15166.89162.78163.18161.52-2.71%1,114,887
Aug 30, 2024167.50167.93165.64167.73166.020.54%1,460,771
Aug 29, 2024166.84168.23165.19166.83165.130.62%1,032,188
Aug 28, 2024165.57166.91164.80165.81164.12-0.29%997,230
Aug 27, 2024166.69166.88165.60166.29164.60-0.89%1,301,178
Aug 26, 2024168.79169.43167.64167.79166.080.13%1,117,184
Aug 23, 2024162.98168.40162.96167.57165.863.44%1,765,804
Aug 22, 2024163.00163.53161.70161.99160.34-0.62%994,489
Aug 21, 2024162.45163.19161.38163.00161.341.04%669,979
Aug 20, 2024163.21163.21160.98161.32159.68-1.27%618,447
Aug 19, 2024161.95163.44161.82163.39161.731.14%1,056,754
Aug 16, 2024160.40162.56160.40161.55159.910.49%1,070,655
Aug 15, 2024159.79161.73159.30160.76159.122.51%1,736,783
Aug 14, 2024158.49158.50156.16156.82155.22-0.58%616,489
Aug 13, 2024156.46157.99155.26157.73156.131.62%1,481,522
Aug 12, 2024157.32157.42154.64155.21153.63-1.10%1,164,790
Aug 9, 2024158.18158.18155.88156.93155.33-0.49%1,194,549
Aug 8, 2024156.29157.96155.75157.70156.101.95%1,316,085
Aug 7, 2024158.96158.96154.28154.69153.12-0.81%1,612,953
Aug 6, 2024155.14157.89153.57155.96154.370.97%1,235,161
Aug 5, 2024152.00156.50150.87154.46152.89-3.61%1,961,396
Aug 2, 2024161.07162.13158.69160.24158.61-3.42%1,997,060
Aug 1, 2024171.25172.09164.62165.92164.23-3.09%1,907,034