Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
211.68
-0.49 (-0.23%)
Jun 10, 2026, 1:43 PM EDT - Market open

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026212.32214.71212.17213.71-0.73%207,943
Jun 9, 2026213.11215.66208.42212.17212.170.44%973,281
Jun 8, 2026212.05212.88210.94211.25211.250.86%426,506
Jun 5, 2026213.42213.66208.71209.44209.44-2.60%1,143,569
Jun 4, 2026212.49215.57212.19215.04215.041.34%332,237
Jun 3, 2026214.01214.01212.03212.19212.19-1.31%583,890
Jun 2, 2026212.74215.43212.74215.00215.001.06%741,500
Jun 1, 2026212.46213.60210.98212.74212.74-0.53%1,379,444
May 29, 2026214.85214.85213.24213.87213.87-0.69%806,016
May 28, 2026214.55215.65212.90215.36215.360.25%697,725
May 27, 2026214.57215.70214.30214.82214.820.06%679,088
May 26, 2026213.20214.81213.15214.69214.691.60%494,584
May 22, 2026210.88212.00210.13211.31211.310.72%445,434
May 21, 2026207.53210.57206.54209.79209.790.55%1,234,516
May 20, 2026205.27208.85204.63208.64208.642.16%626,890
May 19, 2026205.08205.48202.81204.23204.23-0.90%777,595
May 18, 2026206.72207.72205.10206.08206.080.05%887,036
May 15, 2026207.56207.88205.44205.97205.97-1.91%608,318
May 14, 2026210.05211.23209.30209.98209.980.35%929,409
May 13, 2026209.58209.65208.26209.24209.24-0.19%354,383
May 12, 2026210.43210.43206.63209.64209.64-0.74%647,003
May 11, 2026212.43212.84210.97211.20211.20-0.20%653,465
May 8, 2026210.57212.25210.24211.63211.630.73%341,136
May 7, 2026212.54213.19209.59210.10210.10-1.25%611,023
May 6, 2026211.80212.90211.25212.76212.761.50%738,444
May 5, 2026207.44210.04207.44209.61209.611.48%780,541
May 4, 2026207.40208.63205.45206.56206.56-0.80%823,857
May 1, 2026208.39208.90206.70208.23208.230.23%727,412
Apr 30, 2026204.49208.13204.45207.75207.751.77%977,352
Apr 29, 2026206.43206.43203.10204.14204.14-1.31%797,555
Apr 28, 2026207.14208.35206.18206.86206.86-0.45%760,589
Apr 27, 2026207.20208.61207.20207.80207.800.41%347,661
Apr 24, 2026207.04207.82205.68206.96206.960.20%839,895
Apr 23, 2026206.43207.62204.29206.55206.550.16%631,507
Apr 22, 2026207.17207.72205.50206.23206.230.42%599,597
Apr 21, 2026208.03208.80204.77205.37205.37-1.07%1,343,825
Apr 20, 2026205.60207.87205.60207.59207.590.55%1,193,847
Apr 17, 2026204.29208.08204.22206.45206.452.07%733,325
Apr 16, 2026201.86202.60201.26202.26202.260.16%837,491
Apr 15, 2026202.01202.05201.08201.93201.93-0.08%534,993
Apr 14, 2026201.72202.62200.82202.09202.090.62%622,192
Apr 13, 2026198.63201.05198.19200.85200.850.76%1,536,376
Apr 10, 2026199.97200.24198.60199.34199.34-0.19%445,959
Apr 9, 2026197.24200.43197.24199.71199.710.65%858,041
Apr 8, 2026198.20199.37196.99198.43198.432.57%1,145,580
Apr 7, 2026192.06193.92191.44193.46193.460.30%543,004
Apr 6, 2026191.87193.30191.34192.89192.890.36%696,578
Apr 2, 2026188.14192.56187.72192.19192.190.75%2,946,423
Apr 1, 2026190.77192.65190.57190.76190.760.62%1,146,758
Mar 31, 2026187.41190.54186.39189.59189.592.58%760,858