Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
217.68
-2.50 (-1.14%)
At close: Jul 8, 2026, 4:00 PM EDT
217.91
+0.23 (0.11%)
Pre-market: Jul 9, 2026, 4:40 AM EDT

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026218.76218.86216.48217.68217.68-1.14%408,500
Jul 7, 2026221.68222.62219.95220.18220.18-0.70%531,135
Jul 6, 2026221.25222.47220.93221.74221.740.19%411,134
Jul 2, 2026222.71223.90219.73221.33221.33-0.17%371,877
Jul 1, 2026221.45223.59220.91221.71221.710.23%597,748
Jun 30, 2026220.85221.88220.02221.20221.20-0.04%1,290,651
Jun 29, 2026221.28221.56219.32221.28221.28-0.07%760,461
Jun 26, 2026219.06221.94219.03221.43221.430.60%1,236,796
Jun 25, 2026219.58221.32218.81220.11220.110.70%906,841
Jun 24, 2026217.63219.91217.13218.59218.590.48%634,533
Jun 23, 2026215.20218.67215.20217.55217.55-0.20%499,022
Jun 22, 2026217.79219.05217.47217.99217.990.52%729,779
Jun 18, 2026216.57217.10214.86216.87216.871.49%810,276
Jun 17, 2026216.22218.27212.98213.69213.69-1.16%859,671
Jun 16, 2026217.80219.51215.86216.20216.20-0.51%576,537
Jun 15, 2026219.70220.35216.90217.30217.30-0.11%470,806
Jun 12, 2026216.60219.77216.23218.33217.541.17%526,532
Jun 11, 2026212.52216.09211.96215.81215.032.32%564,325
Jun 10, 2026212.32214.71210.81210.92210.16-0.59%763,458
Jun 9, 2026213.11215.66208.42212.17211.410.44%973,340
Jun 8, 2026212.05212.88210.94211.25210.490.86%426,506
Jun 5, 2026213.42213.66208.71209.44208.69-2.60%1,143,800
Jun 4, 2026212.49215.57212.19215.04214.271.34%337,429
Jun 3, 2026214.01214.01212.03212.19211.43-1.31%583,895
Jun 2, 2026212.74215.43212.74215.00214.231.06%748,525
Jun 1, 2026212.46213.60210.98212.74211.98-0.53%1,379,538
May 29, 2026214.85214.85213.24213.87213.10-0.69%806,116
May 28, 2026214.55215.65212.90215.36214.590.25%701,401
May 27, 2026214.57215.70214.30214.82214.050.06%679,089
May 26, 2026213.20214.81213.15214.69213.921.60%494,589
May 22, 2026210.88212.00210.13211.31210.550.72%448,286
May 21, 2026207.53210.57206.54209.79209.040.55%1,235,251
May 20, 2026205.27208.85204.63208.64207.892.16%626,915
May 19, 2026205.08205.48202.81204.23203.50-0.90%777,595
May 18, 2026206.72207.72205.10206.08205.340.05%892,624
May 15, 2026207.56207.88205.44205.97205.23-1.91%608,318
May 14, 2026210.05211.23209.30209.98209.220.35%929,409
May 13, 2026209.58209.65208.26209.24208.49-0.19%354,383
May 12, 2026210.43210.43206.63209.64208.89-0.74%647,003
May 11, 2026212.43212.84210.97211.20210.44-0.20%653,465
May 8, 2026210.57212.25210.24211.63210.870.73%341,136
May 7, 2026212.54213.19209.59210.10209.34-1.25%611,023
May 6, 2026211.80212.90211.25212.76211.991.50%738,444
May 5, 2026207.44210.04207.44209.61208.861.48%780,541
May 4, 2026207.40208.63205.45206.56205.82-0.80%823,857
May 1, 2026208.39208.90206.70208.23207.480.23%727,412
Apr 30, 2026204.49208.13204.45207.75207.001.77%977,352
Apr 29, 2026206.43206.43203.10204.14203.41-1.31%797,555
Apr 28, 2026207.14208.35206.18206.86206.12-0.45%760,589
Apr 27, 2026207.20208.61207.20207.80207.050.41%347,661