Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
216.88
+2.07 (0.96%)
At close: Oct 29, 2026, 4:00 PM EDT
216.88
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:15 PM EDT

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026216.02217.33215.76216.88216.880.96%597,510
Oct 28, 2026214.85215.03213.17214.81214.810.07%1,391,616
Oct 27, 2026214.17214.88213.03214.67214.670.54%828,386
Oct 26, 2026212.92215.07212.92213.52213.520.24%611,395
Oct 23, 2026212.06213.25211.23213.00213.00-0.14%896,014
Oct 22, 2026210.09213.46210.09213.30213.301.08%820,140
Oct 21, 2026211.87211.87210.04211.02211.02-543,941
Oct 20, 2026208.54211.81208.54211.03211.031.53%1,138,077
Oct 19, 2026209.42209.48207.68207.85207.85-0.43%605,117
Oct 16, 2026211.04212.05208.30208.75208.75-0.85%796,399
Oct 15, 2026208.24210.62208.24210.54210.541.36%845,012
Oct 14, 2026208.87209.46206.98207.71207.71-1.55%716,784
Oct 13, 2026211.70212.28210.08210.99210.99-0.05%997,451
Oct 12, 2026210.84211.65210.59211.09211.090.10%540,961
Oct 9, 2026211.11211.47210.41210.87210.87-0.04%1,015,382
Oct 8, 2026209.32211.18208.18210.95210.950.44%2,386,713
Oct 7, 2026210.59210.96209.22210.02210.02-1.11%844,077
Oct 6, 2026214.17214.17212.05212.37212.37-0.42%895,270
Oct 5, 2026212.67214.13211.02213.27213.270.44%569,488
Oct 2, 2026213.00213.72211.81212.34212.340.85%869,709
Oct 1, 2026209.00211.01207.18210.55210.550.53%1,670,342
Sep 30, 2026211.58211.58209.45209.45209.45-0.73%501,140
Sep 29, 2026211.74212.42209.87211.00211.00-0.38%1,117,850
Sep 28, 2026212.56213.09211.08211.80211.80-0.79%716,847
Sep 25, 2026213.41214.29212.28213.49213.490.17%719,948
Sep 24, 2026213.11213.69211.73213.12213.12-0.09%378,410
Sep 23, 2026216.01216.01213.20213.32213.32-1.56%469,010
Sep 22, 2026217.21218.34216.35216.69216.690.34%408,714
Sep 21, 2026217.17217.17215.95215.95215.950.17%444,981
Sep 18, 2026215.75216.13214.64215.58215.58-0.53%538,482
Sep 17, 2026218.57218.69216.58216.73216.730.40%343,362
Sep 16, 2026217.97218.58213.93215.86215.86-0.84%795,682
Sep 15, 2026218.06218.23217.19217.68217.68-0.41%497,700
Sep 14, 2026219.03220.59218.61219.45218.57-0.11%342,771
Sep 11, 2026220.85221.33219.39219.69218.800.33%291,013
Sep 10, 2026219.64219.73218.32218.97218.09-0.68%326,628
Sep 9, 2026222.22222.64220.10220.48219.59-1.02%328,739
Sep 8, 2026223.56224.52222.58222.76221.86-0.83%411,362
Sep 4, 2026222.52224.78222.52224.62223.710.40%649,074
Sep 3, 2026224.44224.53222.70223.72222.820.30%526,837
Sep 2, 2026220.92223.47220.40223.04222.141.41%762,997
Sep 1, 2026220.82221.78219.53219.94219.05-0.84%666,605
Aug 31, 2026222.95222.97221.20221.80220.91-0.60%520,224
Aug 28, 2026224.97225.45223.09223.14222.24-0.71%348,682
Aug 27, 2026224.08224.94223.21224.74223.830.18%261,953
Aug 26, 2026224.74225.16223.91224.34223.44-0.13%320,216
Aug 25, 2026224.69224.89223.56224.64223.730.26%455,986
Aug 24, 2026224.65225.26223.74224.06223.16-0.33%410,792
Aug 21, 2026225.34225.69224.00224.81223.900.45%330,454
Aug 20, 2026224.13224.94223.62223.81222.91-0.80%248,878