iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
184.82
-1.67 (-0.90%)
At close: Mar 30, 2026, 4:00 PM EDT
184.82
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 188.48 | 188.48 | 184.22 | 184.82 | 184.82 | -0.90% | 685,409 |
| Mar 27, 2026 | 188.17 | 188.89 | 185.90 | 186.49 | 186.49 | -1.49% | 862,077 |
| Mar 26, 2026 | 189.19 | 191.84 | 189.00 | 189.31 | 189.31 | -0.99% | 608,418 |
| Mar 25, 2026 | 191.03 | 191.86 | 189.53 | 191.20 | 191.20 | 1.17% | 573,598 |
| Mar 24, 2026 | 186.03 | 190.25 | 185.39 | 188.98 | 188.98 | 0.88% | 624,494 |
| Mar 23, 2026 | 186.43 | 190.07 | 186.16 | 187.34 | 187.34 | 2.11% | 1,148,345 |
| Mar 20, 2026 | 186.73 | 186.96 | 182.03 | 183.46 | 183.46 | -1.74% | 1,056,801 |
| Mar 19, 2026 | 183.83 | 188.50 | 183.65 | 186.71 | 186.71 | 0.56% | 444,728 |
| Mar 18, 2026 | 187.50 | 187.79 | 185.65 | 185.67 | 185.67 | -1.52% | 757,047 |
| Mar 17, 2026 | 188.58 | 190.03 | 188.23 | 188.53 | 188.53 | 0.21% | 670,857 |
| Mar 16, 2026 | 188.79 | 189.98 | 188.14 | 188.14 | 187.62 | 0.79% | 517,804 |
| Mar 13, 2026 | 188.28 | 189.22 | 186.02 | 186.66 | 186.15 | -0.29% | 487,591 |
| Mar 12, 2026 | 188.07 | 188.76 | 186.48 | 187.21 | 186.69 | -1.72% | 1,697,245 |
| Mar 11, 2026 | 190.11 | 191.40 | 188.92 | 190.49 | 189.97 | -0.30% | 892,117 |
| Mar 10, 2026 | 190.86 | 194.15 | 190.34 | 191.06 | 190.53 | -0.15% | 810,474 |
| Mar 9, 2026 | 187.98 | 192.08 | 185.09 | 191.34 | 190.81 | 0.49% | 1,167,075 |
| Mar 6, 2026 | 190.79 | 191.15 | 189.14 | 190.41 | 189.89 | -2.02% | 664,910 |
| Mar 5, 2026 | 196.41 | 196.89 | 192.42 | 194.33 | 193.79 | -1.91% | 700,048 |
| Mar 4, 2026 | 197.40 | 198.80 | 195.82 | 198.11 | 197.56 | 1.05% | 653,283 |
| Mar 3, 2026 | 193.95 | 197.30 | 191.93 | 196.06 | 195.52 | -1.45% | 854,136 |
| Mar 2, 2026 | 195.19 | 199.29 | 195.10 | 198.95 | 198.40 | 0.71% | 737,133 |
| Feb 27, 2026 | 198.45 | 198.84 | 196.39 | 197.55 | 197.01 | -1.63% | 522,725 |
| Feb 26, 2026 | 199.70 | 201.15 | 198.40 | 200.82 | 200.27 | 0.53% | 380,381 |
| Feb 25, 2026 | 200.00 | 200.09 | 197.96 | 199.76 | 199.21 | 0.45% | 421,276 |
| Feb 24, 2026 | 197.29 | 199.50 | 197.29 | 198.86 | 198.31 | 0.80% | 469,926 |
| Feb 23, 2026 | 200.44 | 201.01 | 195.85 | 197.28 | 196.74 | -1.81% | 675,208 |
| Feb 20, 2026 | 199.67 | 202.54 | 198.84 | 200.92 | 200.37 | 0.33% | 514,457 |
| Feb 19, 2026 | 198.83 | 200.34 | 198.08 | 200.26 | 199.71 | 0.26% | 465,177 |
| Feb 18, 2026 | 199.74 | 201.91 | 198.96 | 199.75 | 199.20 | 0.05% | 561,191 |
| Feb 17, 2026 | 199.86 | 201.11 | 197.07 | 199.66 | 199.11 | -0.16% | 772,263 |
| Feb 13, 2026 | 197.54 | 201.15 | 196.33 | 199.97 | 199.42 | 1.42% | 1,068,244 |
| Feb 12, 2026 | 201.91 | 202.22 | 195.45 | 197.17 | 196.63 | -1.69% | 775,555 |
| Feb 11, 2026 | 202.41 | 203.01 | 199.00 | 200.55 | 200.00 | -0.13% | 372,099 |
| Feb 10, 2026 | 201.35 | 202.15 | 200.57 | 200.82 | 200.27 | -0.06% | 629,941 |
| Feb 9, 2026 | 200.10 | 201.69 | 199.08 | 200.95 | 200.40 | 0.32% | 569,662 |
| Feb 6, 2026 | 197.11 | 200.91 | 196.74 | 200.31 | 199.76 | 2.82% | 758,054 |
| Feb 5, 2026 | 196.17 | 198.11 | 194.15 | 194.82 | 194.28 | -1.52% | 1,183,747 |
| Feb 4, 2026 | 198.76 | 199.87 | 195.93 | 197.82 | 197.28 | 0.14% | 904,357 |
| Feb 3, 2026 | 196.55 | 198.90 | 194.88 | 197.55 | 197.01 | 0.85% | 1,311,262 |
| Feb 2, 2026 | 192.96 | 196.95 | 192.85 | 195.89 | 195.35 | 1.04% | 969,718 |
| Jan 30, 2026 | 193.72 | 195.05 | 192.18 | 193.88 | 193.35 | -1.01% | 1,151,004 |
| Jan 29, 2026 | 195.49 | 196.46 | 192.99 | 195.86 | 195.32 | 0.67% | 1,739,409 |
| Jan 28, 2026 | 196.52 | 196.76 | 194.11 | 194.56 | 194.02 | -0.56% | 594,919 |
| Jan 27, 2026 | 194.77 | 195.77 | 194.27 | 195.66 | 195.12 | 0.38% | 875,025 |
| Jan 26, 2026 | 195.96 | 196.65 | 194.34 | 194.91 | 194.37 | -0.36% | 667,313 |
| Jan 23, 2026 | 198.52 | 198.52 | 195.33 | 195.62 | 195.08 | -1.70% | 721,835 |
| Jan 22, 2026 | 198.67 | 200.74 | 198.62 | 199.00 | 198.45 | 0.70% | 567,671 |
| Jan 21, 2026 | 194.32 | 198.07 | 194.32 | 197.61 | 197.07 | 2.49% | 664,782 |
| Jan 20, 2026 | 192.35 | 194.33 | 192.31 | 192.81 | 192.28 | -1.31% | 803,644 |
| Jan 16, 2026 | 195.45 | 196.13 | 194.62 | 195.37 | 194.83 | -0.05% | 545,126 |