Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
213.27
+0.93 (0.44%)
At close: Oct 5, 2026, 4:00 PM EDT
213.27
0.00 (0.00%)
After-hours: Oct 5, 2026, 6:30 PM EDT

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026212.67213.50211.02213.50-0.55%255,019
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
Aug 19, 2026226.38226.96225.27225.61224.700.52%202,142
Aug 18, 2026226.24226.46224.40224.45223.55-0.89%207,377
Aug 17, 2026226.80226.86225.82226.46225.55-0.43%272,266
Aug 14, 2026226.51227.64226.27227.43226.510.29%359,995
Aug 13, 2026226.76227.86226.43226.77225.860.37%195,081
Aug 12, 2026225.85226.27224.39225.93225.020.43%313,702
Aug 11, 2026225.03225.72224.79224.97224.060.30%266,592
Aug 10, 2026224.62225.20223.52224.29223.39-0.55%716,228
Aug 7, 2026224.79226.03224.18225.52224.610.76%348,150
Aug 6, 2026225.86226.07223.63223.83222.93-0.56%477,923
Aug 5, 2026227.01227.16225.00225.08224.17-0.83%475,965
Aug 4, 2026224.36227.31223.88226.97226.061.12%543,989
Aug 3, 2026222.41224.66222.41224.45223.551.45%1,633,036
Jul 31, 2026222.44222.55219.02221.24220.35-0.25%446,380
Jul 30, 2026222.78222.92220.08221.79220.900.09%607,744
Jul 29, 2026223.51224.49221.38221.60220.71-1.12%1,013,547
Jul 28, 2026222.88224.44222.75224.11223.210.88%1,004,281
Jul 27, 2026223.19223.86221.67222.16221.260.33%686,913