Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
195.37
-0.10 (-0.05%)
Jan 16, 2026, 4:00 PM EST - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026195.45196.13194.62195.37195.37-0.05%537,336
Jan 15, 2026193.78196.45193.78195.47195.470.91%1,665,752
Jan 14, 2026191.91194.09191.72193.71193.710.96%637,569
Jan 13, 2026192.33192.79191.37191.86191.860.13%960,964
Jan 12, 2026190.37191.73189.61191.61191.610.26%730,479
Jan 9, 2026190.88191.99189.65191.12191.120.61%1,185,186
Jan 8, 2026186.73190.49186.35189.97189.971.41%651,281
Jan 7, 2026188.14188.44186.32187.32187.32-0.34%362,605
Jan 6, 2026184.97188.02184.43187.95187.951.49%686,953
Jan 5, 2026183.26186.04183.09185.19185.191.27%1,855,292
Jan 2, 2026182.43183.18180.57182.87182.870.92%824,298
Dec 31, 2025182.55182.94181.14181.21181.21-0.79%541,268
Dec 30, 2025183.72183.95182.55182.65182.65-0.56%407,292
Dec 29, 2025184.17184.94183.34183.68183.68-0.46%838,681
Dec 26, 2025185.05185.05183.87184.52184.52-0.33%701,494
Dec 24, 2025184.60185.32184.05185.14185.140.29%295,195
Dec 23, 2025185.13185.65184.39184.61184.61-0.60%521,560
Dec 22, 2025185.30186.90185.30185.73185.730.69%952,964
Dec 19, 2025184.75185.48184.07184.45184.450.02%1,101,579
Dec 18, 2025185.31186.10184.08184.42184.420.42%716,664
Dec 17, 2025184.81186.32183.35183.65183.65-0.41%589,271
Dec 16, 2025184.93186.08183.54184.41184.41-1.21%696,430
Dec 15, 2025188.62188.66186.20186.67185.60-0.41%1,599,880
Dec 12, 2025189.85190.20187.05187.43186.36-1.07%835,672
Dec 11, 2025187.15189.72187.15189.45188.370.94%1,352,106
Dec 10, 2025184.03188.94184.03187.68186.611.94%1,610,299
Dec 9, 2025183.12185.30183.10184.11183.060.32%733,237
Dec 8, 2025184.81184.89183.33183.52182.47-0.14%1,008,093
Dec 5, 2025183.78185.06183.55183.77182.72-0.11%1,448,174
Dec 4, 2025183.05184.76182.60183.97182.920.19%481,926
Dec 3, 2025181.03183.77180.85183.63182.581.85%626,515
Dec 2, 2025181.90181.90180.25180.29179.26-0.41%369,874
Dec 1, 2025180.04182.07180.04181.03180.00-0.66%723,910
Nov 28, 2025181.74182.31181.30182.23181.190.39%350,766
Nov 26, 2025180.15182.76179.62181.53180.490.77%587,615
Nov 25, 2025176.98180.59176.46180.15179.122.39%772,174
Nov 24, 2025174.09176.33173.53175.94174.941.20%1,072,783
Nov 21, 2025169.35174.96169.35173.85172.862.96%982,815
Nov 20, 2025173.00174.85168.75168.85167.89-1.37%753,918
Nov 19, 2025171.94173.07170.38171.20170.22-0.29%509,563
Nov 18, 2025170.19172.72169.81171.70170.720.47%728,059
Nov 17, 2025174.06174.68170.48170.90169.92-2.16%765,564
Nov 14, 2025172.24175.21172.24174.67173.670.15%739,615
Nov 13, 2025176.72177.69173.77174.41173.41-1.85%475,108
Nov 12, 2025178.25179.48177.53177.69176.68-0.08%427,505
Nov 11, 2025177.17178.22176.80177.83176.810.38%322,420
Nov 10, 2025177.74178.10176.01177.15176.140.77%680,593
Nov 7, 2025173.54175.87173.03175.79174.790.70%767,923
Nov 6, 2025176.63177.05174.38174.56173.56-1.35%709,881
Nov 5, 2025175.28177.64174.96176.95175.941.20%501,079