iShares Russell 2000 Value ETF (IWN)

IWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	219.03	220.24	218.85	218.94	-	-0.34%	90,940
Sep 11, 2026	220.85	221.33	219.39	219.69	219.69	0.33%	290,657
Sep 10, 2026	219.64	219.73	218.32	218.97	218.97	-0.68%	326,620
Sep 9, 2026	222.22	222.64	220.10	220.48	220.48	-1.02%	328,544
Sep 8, 2026	223.56	224.52	222.58	222.76	222.76	-0.83%	411,356
Sep 4, 2026	222.52	224.78	222.52	224.62	224.62	0.40%	648,863
Sep 3, 2026	224.44	224.53	222.70	223.72	223.72	0.30%	526,837
Sep 2, 2026	220.92	223.47	220.40	223.04	223.04	1.41%	762,997
Sep 1, 2026	220.82	221.78	219.53	219.94	219.94	-0.84%	666,605
Aug 31, 2026	222.95	222.97	221.20	221.80	221.80	-0.60%	520,224
Aug 28, 2026	224.97	225.45	223.09	223.14	223.14	-0.71%	348,682
Aug 27, 2026	224.08	224.94	223.21	224.74	224.74	0.18%	261,953
Aug 26, 2026	224.74	225.16	223.91	224.34	224.34	-0.13%	320,216
Aug 25, 2026	224.69	224.89	223.56	224.64	224.64	0.26%	455,986
Aug 24, 2026	224.65	225.26	223.74	224.06	224.06	-0.33%	410,792
Aug 21, 2026	225.34	225.69	224.00	224.81	224.81	0.45%	330,454
Aug 20, 2026	224.13	224.94	223.62	223.81	223.81	-0.80%	248,878
Aug 19, 2026	226.38	226.96	225.27	225.61	225.61	0.52%	202,142
Aug 18, 2026	226.24	226.46	224.40	224.45	224.45	-0.89%	207,377
Aug 17, 2026	226.80	226.86	225.82	226.46	226.46	-0.43%	272,266
Aug 14, 2026	226.51	227.64	226.27	227.43	227.43	0.29%	359,995
Aug 13, 2026	226.76	227.86	226.43	226.77	226.77	0.37%	195,081
Aug 12, 2026	225.85	226.27	224.39	225.93	225.93	0.43%	313,702
Aug 11, 2026	225.03	225.72	224.79	224.97	224.97	0.30%	266,592
Aug 10, 2026	224.62	225.20	223.52	224.29	224.29	-0.55%	716,228
Aug 7, 2026	224.79	226.03	224.18	225.52	225.52	0.76%	348,150
Aug 6, 2026	225.86	226.07	223.63	223.83	223.83	-0.56%	477,923
Aug 5, 2026	227.01	227.16	225.00	225.08	225.08	-0.83%	475,965
Aug 4, 2026	224.36	227.31	223.88	226.97	226.97	1.12%	543,989
Aug 3, 2026	222.41	224.66	222.41	224.45	224.45	1.45%	1,633,036
Jul 31, 2026	222.44	222.55	219.02	221.24	221.24	-0.25%	446,380
Jul 30, 2026	222.78	222.92	220.08	221.79	221.79	0.09%	607,744
Jul 29, 2026	223.51	224.49	221.38	221.60	221.60	-1.12%	1,013,547
Jul 28, 2026	222.88	224.44	222.75	224.11	224.11	0.88%	1,004,281
Jul 27, 2026	223.19	223.86	221.67	222.16	222.16	0.33%	686,913
Jul 24, 2026	221.34	223.01	220.79	221.42	221.42	0.38%	797,339
Jul 23, 2026	219.97	220.99	219.46	220.58	220.58	-0.66%	522,780
Jul 22, 2026	222.82	223.53	221.69	222.05	222.05	-0.39%	380,657
Jul 21, 2026	221.32	223.15	220.91	222.91	222.91	0.93%	322,534
Jul 20, 2026	222.64	223.13	220.82	220.85	220.85	-0.67%	653,831
Jul 17, 2026	222.46	224.42	221.35	222.34	222.34	-0.82%	472,262
Jul 16, 2026	220.88	224.38	220.88	224.18	224.18	1.31%	655,946
Jul 15, 2026	220.27	222.47	220.23	221.29	221.29	0.77%	370,513
Jul 14, 2026	220.74	221.04	219.45	219.60	219.60	-0.08%	454,471
Jul 13, 2026	220.00	221.11	219.33	219.78	219.78	-0.09%	438,670
Jul 10, 2026	219.94	220.39	218.74	219.97	219.97	0.21%	322,060
Jul 9, 2026	218.31	220.03	218.02	219.50	219.50	0.84%	445,694
Jul 8, 2026	218.76	218.86	216.48	217.68	217.68	-1.14%	411,207
Jul 7, 2026	221.68	222.62	219.95	220.18	220.18	-0.70%	531,145
Jul 6, 2026	221.25	222.47	220.93	221.74	221.74	0.19%	411,136

Data Source: S&P Global Market Intelligence Last updated: Sep 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.