iShares Russell 2000 Value ETF (IWN)

191.71
+0.37 (0.19%)
NYSE · Last Trade: Mar 10th, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 Value ETF (IWN)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026187.98192.07185.09191.341,167,075191.34
3/06/2026190.79191.15189.14190.41664,911190.41
3/05/2026196.41196.89192.42194.33699,920194.33
3/04/2026197.40198.80195.82198.11653,284198.11
3/03/2026193.95197.30191.93196.06854,137196.06
3/02/2026195.19199.29195.10198.95729,132198.95
2/27/2026198.45198.84196.39197.55522,725197.55
2/26/2026199.70201.15198.40200.82380,030200.82
2/25/2026200.00200.09197.96199.76421,266199.76
2/24/2026197.29199.50197.29198.86469,909198.86
2/23/2026200.44201.01195.85197.28675,172197.28
2/20/2026199.67202.54198.84200.92514,457200.92
2/19/2026198.83200.34198.08200.26464,777200.26
2/18/2026199.74201.91198.96199.75561,200199.75
2/17/2026199.86201.11197.07199.66772,263199.66
2/13/2026197.54201.15196.33199.971,068,244199.97
2/12/2026201.91202.22195.45197.17775,547197.17
2/11/2026202.41203.01199.00200.55372,099200.55
2/10/2026201.35202.15200.57200.82629,937200.82
2/09/2026200.10201.69199.08200.95569,653200.95
2/06/2026197.11200.91196.74200.31758,054200.31
2/05/2026196.17198.11194.15194.821,183,354194.82
2/04/2026198.76199.87195.93197.82903,055197.82
2/03/2026196.55198.90194.88197.551,311,181197.55
2/02/2026192.96196.95192.84195.89969,822195.89
1/30/2026193.72195.05192.18193.881,151,004193.88
1/29/2026195.49196.46192.99195.861,739,398195.86
1/28/2026196.52196.76194.11194.56594,847194.56
1/27/2026194.77195.77194.27195.66874,787195.66
1/26/2026195.96196.65194.34194.91667,208194.91
1/23/2026198.52198.52195.33195.62721,835195.62
1/22/2026198.67200.74198.62199.00567,463199.00
1/21/2026194.32198.07194.32197.61664,732197.61
1/20/2026192.35194.33192.31192.81803,618192.81
1/16/2026195.45196.13194.62195.37545,126195.37
1/15/2026193.78196.45193.78195.471,665,829195.47
1/14/2026191.91194.09191.72193.71637,569193.71
1/13/2026192.33192.79191.37191.86960,964191.86
1/12/2026190.37191.73189.61191.61730,479191.61
1/09/2026190.88191.99189.65191.121,185,186191.12
1/08/2026186.73190.49186.35189.97651,439189.97
1/07/2026188.14188.44186.32187.32362,605187.32
1/06/2026184.97188.02184.43187.95686,851187.95
1/05/2026183.26186.04183.09185.191,855,341185.19
1/02/2026182.43183.18180.57182.87824,298182.87
12/31/2025182.55182.94181.14181.21541,268181.21
12/30/2025183.72183.95182.55182.65407,292182.65
12/29/2025184.17184.94183.34183.68838,681183.68
12/26/2025185.05185.05183.87184.52701,494184.52
12/24/2025184.60185.32184.05185.14295,201185.14
12/23/2025185.13185.65184.39184.61521,560184.61
12/22/2025185.30186.90185.30185.73952,963185.73
12/19/2025184.75185.48184.07184.451,101,579184.45
12/18/2025185.31186.10184.08184.42716,664184.42
12/17/2025184.81186.32183.35183.65589,271183.65
12/16/2025184.93186.08183.54184.41696,430184.41
12/15/2025188.62188.66186.20186.671,599,880185.60
12/12/2025189.85190.20187.05187.43835,672186.36
12/11/2025187.15189.72187.15189.451,352,106188.37
12/10/2025184.03188.94184.03187.681,610,299186.61