Skip to main content
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
172.88
-0.06 (-0.03%)
Nov 20, 2024, 4:00 PM EST - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024172.72172.92171.21172.88172.88-0.03%777,847
Nov 19, 2024171.15173.10170.55172.94172.940.11%839,385
Nov 18, 2024172.79174.05172.57172.75172.750.13%826,935
Nov 15, 2024174.66175.12172.06172.52172.52-1.03%1,068,443
Nov 14, 2024176.46177.09173.63174.32174.32-0.95%704,834
Nov 13, 2024178.84179.30175.80176.00176.00-0.89%776,893
Nov 12, 2024179.60180.84177.11177.58177.58-1.76%807,448
Nov 11, 2024179.60181.50179.39180.76180.761.66%896,254
Nov 8, 2024176.81178.26176.32177.80177.800.57%1,147,184
Nov 7, 2024178.39179.04176.17176.80176.80-1.05%1,003,519
Nov 6, 2024175.09179.09175.09178.67178.676.24%2,694,806
Nov 5, 2024164.90168.21164.49168.18168.181.87%932,857
Nov 4, 2024164.36166.42163.71165.09165.090.43%866,272
Nov 1, 2024165.42166.17163.96164.38164.380.01%832,444
Oct 31, 2024166.75167.33164.27164.36164.36-1.52%1,677,535
Oct 30, 2024166.20169.29166.12166.89166.890.08%653,133
Oct 29, 2024166.17166.80165.55166.75166.75-0.44%1,991,809
Oct 28, 2024165.64167.77165.64167.49167.491.71%466,832
Oct 25, 2024166.89167.19164.40164.67164.67-0.68%937,514
Oct 24, 2024165.95166.33164.65165.79165.790.29%634,689
Oct 23, 2024165.44166.09163.89165.31165.31-0.56%511,676
Oct 22, 2024166.10166.51165.50166.24166.24-0.29%339,247
Oct 21, 2024170.24170.35166.62166.73166.73-2.10%679,772
Oct 18, 2024170.73171.09169.97170.30170.30-0.06%631,692
Oct 17, 2024170.42170.68169.21170.41170.41-0.15%871,708
Oct 16, 2024169.22171.11169.08170.66170.661.78%489,413
Oct 15, 2024167.25169.91166.74167.67167.670.18%830,673
Oct 14, 2024166.31167.48165.27167.37167.370.63%1,053,470
Oct 11, 2024163.20166.55163.20166.32166.321.94%985,083
Oct 10, 2024162.60163.15161.62163.15163.15-0.52%709,820
Oct 9, 2024163.50165.10162.97164.01164.010.37%1,088,910
Oct 8, 2024163.79163.97162.74163.41163.41-0.25%642,938
Oct 7, 2024164.72164.72162.70163.82163.82-0.75%428,616
Oct 4, 2024165.17165.73163.74165.05165.051.26%701,947
Oct 3, 2024163.13163.64161.96163.00163.00-0.52%674,551
Oct 2, 2024163.94165.18163.49163.86163.86-0.32%544,212
Oct 1, 2024166.51166.51163.42164.38164.38-1.46%897,783
Sep 30, 2024165.92167.29165.22166.82166.820.27%523,822
Sep 27, 2024167.15168.08165.81166.37166.370.67%1,100,767
Sep 26, 2024166.10166.72165.18165.27165.270.60%665,712
Sep 25, 2024166.62166.62164.24164.28164.28-1.94%877,891
Sep 24, 2024168.26168.54166.90167.53166.660.01%1,338,334
Sep 23, 2024168.53169.04166.89167.51166.64-0.25%620,210
Sep 20, 2024169.16169.38167.81167.93167.05-1.44%1,217,417
Sep 19, 2024171.43171.43168.51170.39169.501.83%912,494
Sep 18, 2024167.36171.56166.30167.32166.450.13%1,485,951
Sep 17, 2024167.05169.16166.74167.10166.230.74%1,568,592
Sep 16, 2024165.43166.12164.48165.87165.000.62%1,630,674
Sep 13, 2024162.35165.00162.35164.84163.982.56%876,935
Sep 12, 2024159.85161.58158.62160.73159.891.18%1,110,664
Sep 11, 2024158.35159.12155.45158.85158.02-0.13%741,362
Sep 10, 2024159.29159.29156.96159.06158.230.01%511,728
Sep 9, 2024159.28160.38158.53159.05158.22-0.15%708,839
Sep 6, 2024161.68162.93158.73159.29158.46-1.60%1,634,412
Sep 5, 2024163.38163.70161.37161.88161.04-0.49%1,006,478
Sep 4, 2024163.04164.64162.08162.68161.83-0.31%986,078
Sep 3, 2024166.15166.89162.78163.18162.33-2.71%1,114,887
Aug 30, 2024167.50167.93165.64167.73166.860.54%1,460,771
Aug 29, 2024166.84168.23165.19166.83165.960.62%1,032,188
Aug 28, 2024165.57166.91164.80165.81164.95-0.29%997,230
Aug 27, 2024166.69166.88165.60166.29165.42-0.89%1,301,178
Aug 26, 2024168.79169.43167.64167.79166.910.13%1,117,184
Aug 23, 2024162.98168.40162.96167.57166.703.44%1,765,804
Aug 22, 2024163.00163.53161.70161.99161.15-0.62%994,489
Aug 21, 2024162.45163.19161.38163.00162.151.04%669,979
Aug 20, 2024163.21163.21160.98161.32160.48-1.27%618,447
Aug 19, 2024161.95163.44161.82163.39162.541.14%1,056,754
Aug 16, 2024160.40162.56160.40161.55160.710.49%1,070,655
Aug 15, 2024159.79161.73159.30160.76159.922.51%1,736,783
Aug 14, 2024158.49158.50156.16156.82156.00-0.58%616,489
Aug 13, 2024156.46157.99155.26157.73156.911.62%1,481,522
Aug 12, 2024157.32157.42154.64155.21154.40-1.10%1,164,790
Aug 9, 2024158.18158.18155.88156.93156.11-0.49%1,194,549
Aug 8, 2024156.29157.96155.75157.70156.881.95%1,316,085
Aug 7, 2024158.96158.96154.28154.69153.88-0.81%1,612,953
Aug 6, 2024155.14157.89153.57155.96155.150.97%1,235,161
Aug 5, 2024152.00156.50150.87154.46153.65-3.61%1,961,396
Aug 2, 2024161.07162.13158.69160.24159.40-3.42%1,997,060
Aug 1, 2024171.25172.09164.62165.92165.05-3.09%1,907,034
Jul 31, 2024171.51174.83169.87171.21170.320.46%1,655,954
Jul 30, 2024169.87171.06169.29170.42169.530.57%1,173,547
Jul 29, 2024171.79171.94168.70169.46168.58-1.10%1,008,315
Jul 26, 2024171.05171.86169.33171.34170.451.65%1,449,843
Jul 25, 2024166.23171.05166.15168.56167.681.46%1,537,856
Jul 24, 2024168.06170.31165.98166.14165.27-1.80%1,251,953
Jul 23, 2024166.45170.00166.02169.19168.311.18%1,166,519
Jul 22, 2024165.20167.58163.34167.21166.341.49%1,500,312
Jul 19, 2024165.60166.30164.08164.76163.90-0.59%2,110,252
Jul 18, 2024167.94170.67165.12165.73164.87-1.85%1,135,170
Jul 17, 2024167.50171.08167.22168.85167.97-0.04%1,365,873
Jul 16, 2024164.43169.12164.19168.92168.043.72%1,547,744
Jul 15, 2024161.23163.93160.90162.86162.011.81%1,144,944
Jul 12, 2024160.25161.51159.68159.96159.130.92%983,635
Jul 11, 2024155.25158.95155.09158.50157.673.97%1,780,070
Jul 10, 2024151.14152.53150.84152.45151.651.24%1,961,048
Jul 9, 2024150.61151.36149.76150.59149.80-0.37%1,141,956
Jul 8, 2024151.06152.20150.72151.15150.360.73%620,987
Jul 5, 2024151.13151.19149.77150.05149.27-0.93%539,193
Jul 3, 2024151.81152.63151.34151.46150.67-0.04%722,969
Jul 2, 2024150.92151.77150.83151.52150.730.39%441,676