Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
180.35
-0.68 (-0.38%)
Dec 2, 2025, 4:00 PM EST - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025181.90181.90180.25181.14-0.06%320,927
Dec 1, 2025180.04182.07180.04181.03181.03-0.66%723,830
Nov 28, 2025181.74182.31181.30182.23182.230.39%350,766
Nov 26, 2025180.15182.76179.62181.53181.530.77%587,615
Nov 25, 2025176.98180.59176.46180.15180.152.39%607,089
Nov 24, 2025174.09176.33173.53175.94175.941.20%1,072,776
Nov 21, 2025169.35174.96169.35173.85173.852.96%982,815
Nov 20, 2025173.00174.85168.75168.85168.85-1.37%753,918
Nov 19, 2025171.94173.07170.38171.20171.20-0.29%509,563
Nov 18, 2025170.19172.72169.81171.70171.700.47%728,059
Nov 17, 2025174.06174.68170.48170.90170.90-2.16%765,564
Nov 14, 2025172.24175.21172.24174.67174.670.15%739,615
Nov 13, 2025176.72177.69173.77174.41174.41-1.85%475,108
Nov 12, 2025178.25179.48177.53177.69177.69-0.08%427,505
Nov 11, 2025177.17178.22176.80177.83177.830.38%322,420
Nov 10, 2025177.74178.10176.01177.15177.150.77%680,593
Nov 7, 2025173.54175.87173.03175.79175.790.70%767,923
Nov 6, 2025176.63177.05174.38174.56174.56-1.35%709,881
Nov 5, 2025175.28177.64174.96176.95176.951.20%501,079
Nov 4, 2025175.02176.16174.38174.85174.85-1.32%469,745
Nov 3, 2025176.65177.19174.94177.19177.190.03%628,278
Oct 31, 2025176.76177.53175.50177.13177.130.22%609,627
Oct 30, 2025177.23178.73176.34176.74176.74-0.71%432,816
Oct 29, 2025179.96181.35176.57178.00178.00-1.27%1,304,148
Oct 28, 2025180.74181.51179.58180.29180.29-0.54%2,562,999
Oct 27, 2025182.26182.74180.83181.26181.26-0.14%545,836
Oct 24, 2025181.22182.27180.80181.51181.511.23%438,290
Oct 23, 2025178.40179.98177.65179.31179.310.90%482,176
Oct 22, 2025178.77179.47176.14177.71177.71-0.91%613,003
Oct 21, 2025179.51180.45178.59179.34179.34-0.43%321,838
Oct 20, 2025178.62180.39178.20180.11180.112.03%667,045
Oct 17, 2025175.82177.39175.58176.53176.53-0.17%690,288
Oct 16, 2025181.21181.23176.03176.83176.83-2.22%892,573
Oct 15, 2025180.84182.80178.99180.84180.840.75%600,587
Oct 14, 2025174.30180.51174.01179.50179.501.94%546,328
Oct 13, 2025174.89176.34174.10176.09176.092.18%463,718
Oct 10, 2025178.26179.02172.14172.34172.34-3.01%804,344
Oct 9, 2025179.22179.61177.01177.69177.69-0.80%602,170
Oct 8, 2025178.57179.47177.44179.13179.130.77%520,733
Oct 7, 2025180.41180.41177.28177.77177.77-1.13%519,219
Oct 6, 2025180.99181.51179.71179.80179.800.20%681,385
Oct 3, 2025178.62181.11178.62179.44179.440.79%456,860
Oct 2, 2025177.71178.05176.27178.04178.040.28%385,257
Oct 1, 2025176.11178.03175.93177.55177.550.42%330,736
Sep 30, 2025176.01176.85175.01176.81176.810.14%653,005
Sep 29, 2025177.67177.67175.72176.56176.56-0.06%485,859
Sep 26, 2025175.54176.85175.33176.66176.660.89%438,834
Sep 25, 2025175.20175.79174.31175.10175.10-1.00%573,505
Sep 24, 2025177.65178.64176.69176.86176.86-0.28%389,306
Sep 23, 2025178.08180.04177.22177.35177.35-0.06%457,157