Skip to main content
logo
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
206.14
-1.45 (-0.70%)
Apr 21, 2026, 12:27 PM EDT - Market open

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026208.03208.48207.84208.64-0.51%96,329
Apr 20, 2026205.60207.87205.60207.59207.590.55%1,193,827
Apr 17, 2026204.29208.08204.22206.45206.452.07%733,295
Apr 16, 2026201.86202.60201.26202.26202.260.16%837,411
Apr 15, 2026202.01202.05201.08201.93201.93-0.08%534,990
Apr 14, 2026201.72202.62200.82202.09202.090.62%622,080
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
Mar 30, 2026188.48188.48184.22184.82184.82-0.90%686,156
Mar 27, 2026188.17188.89185.90186.49186.49-1.49%862,077
Mar 26, 2026189.19191.84189.00189.31189.31-0.99%608,419
Mar 25, 2026191.03191.86189.53191.20191.201.17%573,598
Mar 24, 2026186.03190.25185.39188.98188.980.88%624,494
Mar 23, 2026186.43190.07186.16187.34187.342.11%1,148,345
Mar 20, 2026186.73186.96182.03183.46183.46-1.74%1,056,801
Mar 19, 2026183.83188.50183.65186.71186.710.56%444,728
Mar 18, 2026187.50187.79185.65185.67185.67-1.52%757,047
Mar 17, 2026188.58190.03188.23188.53188.530.21%670,857
Mar 16, 2026188.79189.98188.14188.14187.620.79%517,804
Mar 13, 2026188.28189.22186.02186.66186.15-0.29%487,591
Mar 12, 2026188.07188.76186.48187.21186.69-1.72%1,697,245
Mar 11, 2026190.11191.40188.92190.49189.97-0.30%892,117
Mar 10, 2026190.86194.15190.34191.06190.53-0.15%810,474
Mar 9, 2026187.98192.08185.09191.34190.810.49%1,167,075
Mar 6, 2026190.79191.15189.14190.41189.89-2.02%664,910
Mar 5, 2026196.41196.89192.42194.33193.79-1.91%700,048
Mar 4, 2026197.40198.80195.82198.11197.561.05%653,283
Mar 3, 2026193.95197.30191.93196.06195.52-1.45%854,136
Mar 2, 2026195.19199.29195.10198.95198.400.71%737,133
Feb 27, 2026198.45198.84196.39197.55197.01-1.63%522,725
Feb 26, 2026199.70201.15198.40200.82200.270.53%380,381
Feb 25, 2026200.00200.09197.96199.76199.210.45%421,276
Feb 24, 2026197.29199.50197.29198.86198.310.80%469,926
Feb 23, 2026200.44201.01195.85197.28196.74-1.81%675,208
Feb 20, 2026199.67202.54198.84200.92200.370.33%514,457
Feb 19, 2026198.83200.34198.08200.26199.710.26%465,177
Feb 18, 2026199.74201.91198.96199.75199.200.05%561,191
Feb 17, 2026199.86201.11197.07199.66199.11-0.16%772,263
Feb 13, 2026197.54201.15196.33199.97199.421.42%1,068,244
Feb 12, 2026201.91202.22195.45197.17196.63-1.69%775,555
Feb 11, 2026202.41203.01199.00200.55200.00-0.13%372,099
Feb 10, 2026201.35202.15200.57200.82200.27-0.06%629,941
Feb 9, 2026200.10201.69199.08200.95200.400.32%569,662