iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
160.99
+1.15 (0.72%)
At close: Aug 5, 2025, 4:00 PM
160.99
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 160.49 | 160.70 | 158.85 | 160.23 | - | 0.24% | 253,970 |
| 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 |
| Jul 7, 2025 | 163.77 | 165.04 | 161.44 | 162.41 | 162.41 | -1.54% | 1,257,533 |
| Jul 3, 2025 | 164.62 | 165.40 | 164.17 | 164.95 | 164.95 | 0.73% | 660,103 |
| Jul 2, 2025 | 161.55 | 163.89 | 160.81 | 163.76 | 163.76 | 1.68% | 1,068,294 |
| Jul 1, 2025 | 156.95 | 163.38 | 156.84 | 161.05 | 161.05 | 2.09% | 1,125,486 |
| Jun 30, 2025 | 158.20 | 158.39 | 157.34 | 157.76 | 157.76 | 0.04% | 647,426 |
| Jun 27, 2025 | 157.86 | 158.92 | 156.77 | 157.69 | 157.69 | 0.03% | 678,101 |
| Jun 26, 2025 | 155.52 | 157.67 | 155.52 | 157.64 | 157.64 | 1.62% | 434,370 |
| Jun 25, 2025 | 156.78 | 156.78 | 155.06 | 155.13 | 155.13 | -1.05% | 939,545 |
| Jun 24, 2025 | 156.38 | 157.56 | 155.88 | 156.78 | 156.78 | 0.86% | 552,496 |
| Jun 23, 2025 | 153.15 | 155.46 | 152.07 | 155.44 | 155.44 | 1.47% | 1,084,865 |
| Jun 20, 2025 | 154.61 | 154.61 | 152.78 | 153.19 | 153.19 | -0.21% | 737,866 |
| Jun 18, 2025 | 152.62 | 154.86 | 152.20 | 153.51 | 153.51 | 0.54% | 476,550 |
| Jun 17, 2025 | 153.39 | 154.06 | 152.52 | 152.68 | 152.68 | -0.99% | 1,067,698 |
| Jun 16, 2025 | 154.21 | 155.25 | 153.59 | 154.20 | 154.20 | 0.48% | 1,459,093 |
| Jun 13, 2025 | 154.34 | 155.11 | 152.90 | 153.47 | 152.79 | -1.75% | 1,889,144 |
| Jun 12, 2025 | 155.56 | 156.37 | 155.03 | 156.20 | 155.50 | -0.27% | 2,038,496 |
| Jun 11, 2025 | 157.94 | 158.25 | 156.26 | 156.63 | 155.93 | -0.44% | 1,333,945 |
| Jun 10, 2025 | 156.66 | 157.86 | 156.31 | 157.32 | 156.62 | 0.92% | 1,548,307 |
| Jun 9, 2025 | 155.69 | 156.72 | 155.16 | 155.89 | 155.20 | 0.85% | 1,226,189 |
| Jun 6, 2025 | 154.00 | 154.92 | 153.77 | 154.58 | 153.89 | 1.55% | 786,190 |
| Jun 5, 2025 | 152.38 | 153.03 | 151.19 | 152.22 | 151.54 | -0.07% | 719,837 |
| Jun 4, 2025 | 153.25 | 153.52 | 152.12 | 152.33 | 151.65 | -0.44% | 649,128 |
| Jun 3, 2025 | 150.82 | 153.45 | 150.23 | 153.01 | 152.33 | 1.53% | 1,067,852 |
| Jun 2, 2025 | 151.12 | 151.12 | 149.00 | 150.71 | 150.04 | -0.08% | 1,510,097 |
| May 30, 2025 | 150.95 | 151.66 | 149.98 | 150.83 | 150.16 | -0.61% | 840,778 |
| May 29, 2025 | 151.75 | 151.94 | 150.40 | 151.75 | 151.07 | 0.56% | 846,652 |
| May 28, 2025 | 152.52 | 152.86 | 150.76 | 150.91 | 150.24 | -1.18% | 804,023 |
| May 27, 2025 | 150.98 | 152.74 | 149.91 | 152.71 | 152.03 | 2.55% | 1,170,419 |
| May 23, 2025 | 146.91 | 149.36 | 146.90 | 148.91 | 148.25 | -0.31% | 1,236,874 |