Skip to main content
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
162.23
-3.69 (-2.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025167.28167.49161.97162.23162.23-2.22%931,782
Feb 20, 2025166.93167.05164.99165.92165.92-0.84%682,417
Feb 19, 2025167.01167.77166.64167.32167.32-0.51%396,285
Feb 18, 2025167.49168.49167.06168.17168.170.41%1,445,287
Feb 14, 2025168.35169.50167.25167.48167.48-0.01%605,796
Feb 13, 2025166.77167.72166.06167.50167.501.00%841,451
Feb 12, 2025165.62166.43164.93165.84165.84-1.24%807,682
Feb 11, 2025166.60168.03166.37167.92167.920.18%463,651
Feb 10, 2025167.87168.03166.75167.62167.620.32%800,960
Feb 7, 2025169.06169.06166.33167.09167.09-1.17%496,959
Feb 6, 2025169.98169.98168.11169.06169.06-0.04%1,039,771
Feb 5, 2025168.42169.24167.46169.13169.131.00%1,076,530
Feb 4, 2025164.77167.61164.47167.45167.451.37%639,830
Feb 3, 2025164.11166.70163.19165.19165.19-1.36%688,604
Jan 31, 2025169.01170.01166.69167.47167.47-0.92%1,359,466
Jan 30, 2025168.98170.14167.81169.03169.031.05%909,221
Jan 29, 2025167.77168.91166.08167.28167.28-0.40%901,169
Jan 28, 2025168.64168.81167.12167.96167.96-0.40%693,078
Jan 27, 2025167.64170.49167.64168.63168.630.21%1,474,838
Jan 24, 2025167.84169.18167.46168.28168.280.05%882,280
Jan 23, 2025166.80168.50166.51168.20168.200.26%809,634
Jan 22, 2025168.81168.92167.54167.76167.76-0.97%527,486
Jan 21, 2025168.29169.46168.18169.40169.401.47%778,400
Jan 17, 2025167.72168.03166.28166.95166.950.40%571,193
Jan 16, 2025166.55166.90165.26166.29166.29-0.05%1,500,063
Jan 15, 2025167.69167.69165.37166.38166.381.94%716,509
Jan 14, 2025161.82163.30161.21163.21163.211.53%521,504
Jan 13, 2025158.71160.97158.23160.75160.750.50%711,359
Jan 10, 2025161.62161.62158.67159.95159.95-2.23%731,627
Jan 8, 2025162.93163.97161.77163.59163.59-0.38%912,608
Jan 7, 2025166.18166.69163.11164.21164.21-0.66%727,164
Jan 6, 2025166.51167.62165.11165.30165.30-0.25%662,431
Jan 3, 2025164.47165.91163.43165.71165.711.09%453,562
Jan 2, 2025165.61166.57162.92163.92163.92-0.15%586,226
Dec 31, 2024164.66165.76163.63164.17164.170.29%2,969,477
Dec 30, 2024163.41164.39161.62163.70163.70-0.43%1,298,405
Dec 27, 2024165.76166.84163.07164.40164.40-1.39%1,245,045
Dec 26, 2024164.70166.94163.76166.71166.710.83%760,909
Dec 24, 2024164.35165.43163.23165.33165.330.90%528,151
Dec 23, 2024163.93164.25162.52163.86163.86-0.15%1,319,762
Dec 20, 2024161.36166.02161.36164.11164.110.87%1,596,176
Dec 19, 2024165.17166.50162.56162.69162.69-0.68%1,893,923
Dec 18, 2024172.23172.76162.56163.81163.81-4.41%1,109,805
Dec 17, 2024172.74173.44171.00171.36171.36-1.83%918,675
Dec 16, 2024173.93175.36173.50174.56173.690.20%977,047
Dec 13, 2024175.05175.15173.15174.21173.34-0.66%477,120
Dec 12, 2024176.90177.51175.24175.37174.50-1.20%527,967
Dec 11, 2024178.00178.42176.74177.50176.620.42%935,277
Dec 10, 2024177.35178.26175.69176.76175.88-0.24%625,316
Dec 9, 2024178.66179.66177.11177.18176.30-0.06%480,040
Dec 6, 2024178.25178.65176.68177.28176.400.05%384,260
Dec 5, 2024178.90179.06177.00177.19176.31-1.01%634,947
Dec 4, 2024178.77179.69177.64179.00178.110.13%727,308
Dec 3, 2024180.44180.73178.36178.77177.88-0.92%869,882
Dec 2, 2024180.13181.02178.60180.43179.530.06%990,127
Nov 29, 2024181.03181.90180.08180.33179.430.11%457,545
Nov 27, 2024181.03182.24179.97180.14179.240.22%764,886
Nov 26, 2024180.61180.61178.90179.75178.85-0.88%610,518
Nov 25, 2024180.37183.51180.16181.35180.451.57%877,945
Nov 22, 2024176.07178.82175.98178.55177.661.88%997,762
Nov 21, 2024173.71176.03173.32175.26174.391.38%1,372,999
Nov 20, 2024172.72172.92171.21172.88172.02-0.03%777,847
Nov 19, 2024171.15173.10170.55172.94172.080.11%839,385
Nov 18, 2024172.79174.05172.57172.75171.890.13%826,935
Nov 15, 2024174.66175.12172.06172.52171.66-1.03%1,068,443
Nov 14, 2024176.46177.09173.63174.32173.45-0.95%704,834
Nov 13, 2024178.84179.30175.80176.00175.12-0.89%776,893
Nov 12, 2024179.60180.84177.11177.58176.70-1.76%807,448
Nov 11, 2024179.60181.50179.39180.76179.861.66%896,254
Nov 8, 2024176.81178.26176.32177.80176.910.57%1,147,184
Nov 7, 2024178.39179.04176.17176.80175.92-1.05%1,003,519
Nov 6, 2024175.09179.09175.09178.67177.786.24%2,694,806
Nov 5, 2024164.90168.21164.49168.18167.341.87%932,857
Nov 4, 2024164.36166.42163.71165.09164.270.43%866,272
Nov 1, 2024165.42166.17163.96164.38163.560.01%832,444
Oct 31, 2024166.75167.33164.27164.36163.54-1.52%1,677,535
Oct 30, 2024166.20169.29166.12166.89166.060.08%653,133
Oct 29, 2024166.17166.80165.55166.75165.92-0.44%1,991,809
Oct 28, 2024165.64167.77165.64167.49166.661.71%466,832
Oct 25, 2024166.89167.19164.40164.67163.85-0.68%937,514
Oct 24, 2024165.95166.33164.65165.79164.960.29%634,689
Oct 23, 2024165.44166.09163.89165.31164.49-0.56%511,676
Oct 22, 2024166.10166.51165.50166.24165.41-0.29%339,247
Oct 21, 2024170.24170.35166.62166.73165.90-2.10%679,772
Oct 18, 2024170.73171.09169.97170.30169.45-0.06%631,692
Oct 17, 2024170.42170.68169.21170.41169.56-0.15%871,708
Oct 16, 2024169.22171.11169.08170.66169.811.78%489,413
Oct 15, 2024167.25169.91166.74167.67166.830.18%830,673
Oct 14, 2024166.31167.48165.27167.37166.540.63%1,053,470
Oct 11, 2024163.20166.55163.20166.32165.491.94%985,083
Oct 10, 2024162.60163.15161.62163.15162.34-0.52%709,820
Oct 9, 2024163.50165.10162.97164.01163.190.37%1,088,910
Oct 8, 2024163.79163.97162.74163.41162.60-0.25%642,938
Oct 7, 2024164.72164.72162.70163.82163.00-0.75%428,616
Oct 4, 2024165.17165.73163.74165.05164.231.26%701,947
Oct 3, 2024163.13163.64161.96163.00162.19-0.52%674,551
Oct 2, 2024163.94165.18163.49163.86163.04-0.32%544,212
Oct 1, 2024166.51166.51163.42164.38163.56-1.46%897,783
Sep 30, 2024165.92167.29165.22166.82165.990.27%523,822
Sep 27, 2024167.15168.08165.81166.37165.540.67%1,100,767