Skip to main content
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
183.77
-0.20 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
183.27
-0.50 (-0.27%)
After-hours: Dec 5, 2025, 8:00 PM EST

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025183.78185.06183.55183.77183.77-0.11%1,447,905
Dec 4, 2025183.05184.76182.60183.97183.970.19%481,837
Dec 3, 2025181.03183.77180.85183.63183.631.85%626,494
Dec 2, 2025181.90181.90180.25180.29180.29-0.41%369,874
Dec 1, 2025180.04182.07180.04181.03181.03-0.66%723,830
Nov 28, 2025181.74182.31181.30182.23182.230.39%350,766
Nov 26, 2025180.15182.76179.62181.53181.530.77%587,615
Nov 25, 2025176.98180.59176.46180.15180.152.39%607,089
Nov 24, 2025174.09176.33173.53175.94175.941.20%1,072,776
Nov 21, 2025169.35174.96169.35173.85173.852.96%982,815
Nov 20, 2025173.00174.85168.75168.85168.85-1.37%753,918
Nov 19, 2025171.94173.07170.38171.20171.20-0.29%509,563
Nov 18, 2025170.19172.72169.81171.70171.700.47%728,059
Nov 17, 2025174.06174.68170.48170.90170.90-2.16%765,564
Nov 14, 2025172.24175.21172.24174.67174.670.15%739,615
Nov 13, 2025176.72177.69173.77174.41174.41-1.85%475,108
Nov 12, 2025178.25179.48177.53177.69177.69-0.08%427,505
Nov 11, 2025177.17178.22176.80177.83177.830.38%322,420
Nov 10, 2025177.74178.10176.01177.15177.150.77%680,593
Nov 7, 2025173.54175.87173.03175.79175.790.70%767,923
Nov 6, 2025176.63177.05174.38174.56174.56-1.35%709,881
Nov 5, 2025175.28177.64174.96176.95176.951.20%501,079
Nov 4, 2025175.02176.16174.38174.85174.85-1.32%469,745
Nov 3, 2025176.65177.19174.94177.19177.190.03%628,278
Oct 31, 2025176.76177.53175.50177.13177.130.22%609,627
Oct 30, 2025177.23178.73176.34176.74176.74-0.71%432,816
Oct 29, 2025179.96181.35176.57178.00178.00-1.27%1,304,148
Oct 28, 2025180.74181.51179.58180.29180.29-0.54%2,562,999
Oct 27, 2025182.26182.74180.83181.26181.26-0.14%545,836
Oct 24, 2025181.22182.27180.80181.51181.511.23%438,290
Oct 23, 2025178.40179.98177.65179.31179.310.90%482,176
Oct 22, 2025178.77179.47176.14177.71177.71-0.91%613,003
Oct 21, 2025179.51180.45178.59179.34179.34-0.43%321,838
Oct 20, 2025178.62180.39178.20180.11180.112.03%667,045
Oct 17, 2025175.82177.39175.58176.53176.53-0.17%690,288
Oct 16, 2025181.21181.23176.03176.83176.83-2.22%892,573
Oct 15, 2025180.84182.80178.99180.84180.840.75%600,587
Oct 14, 2025174.30180.51174.01179.50179.501.94%546,328
Oct 13, 2025174.89176.34174.10176.09176.092.18%463,718
Oct 10, 2025178.26179.02172.14172.34172.34-3.01%804,344
Oct 9, 2025179.22179.61177.01177.69177.69-0.80%602,170
Oct 8, 2025178.57179.47177.44179.13179.130.77%520,733
Oct 7, 2025180.41180.41177.28177.77177.77-1.13%519,219
Oct 6, 2025180.99181.51179.71179.80179.800.20%681,385
Oct 3, 2025178.62181.11178.62179.44179.440.79%456,860
Oct 2, 2025177.71178.05176.27178.04178.040.28%385,257
Oct 1, 2025176.11178.03175.93177.55177.550.42%330,736
Sep 30, 2025176.01176.85175.01176.81176.810.14%653,005
Sep 29, 2025177.67177.67175.72176.56176.56-0.06%485,859
Sep 26, 2025175.54176.85175.33176.66176.660.89%438,834
Sep 25, 2025175.20175.79174.31175.10175.10-1.00%573,505
Sep 24, 2025177.65178.64176.69176.86176.86-0.28%389,306
Sep 23, 2025178.08180.04177.22177.35177.35-0.06%457,157
Sep 22, 2025176.64177.89175.83177.46177.460.32%1,013,208
Sep 19, 2025179.44179.44176.72176.90176.90-1.14%779,572
Sep 18, 2025176.24179.25175.89178.94178.942.21%703,469
Sep 17, 2025175.39179.45174.12175.07175.070.05%907,360
Sep 16, 2025175.40175.67174.04174.99174.99-0.70%498,003
Sep 15, 2025176.20176.73175.60176.23175.410.39%1,292,594
Sep 12, 2025177.18177.20175.53175.55174.74-1.09%671,851
Sep 11, 2025174.71177.65174.30177.48176.661.62%803,106
Sep 10, 2025175.00175.55173.99174.65173.84-0.03%327,759
Sep 9, 2025175.93175.93174.14174.71173.90-0.70%801,055
Sep 8, 2025176.49176.49174.50175.95175.13-0.03%750,406
Sep 5, 2025176.03177.70174.25176.00175.180.45%644,951
Sep 4, 2025173.24175.24172.86175.21174.401.27%882,093
Sep 3, 2025172.57174.15172.08173.01172.21-0.08%868,216
Sep 2, 2025171.87173.37171.62173.15172.35-0.53%932,641
Aug 29, 2025174.48174.79173.40174.07173.26-0.01%464,981
Aug 28, 2025175.20175.20173.28174.08173.27-0.26%864,125
Aug 27, 2025172.58174.59172.58174.53173.720.84%478,384
Aug 26, 2025172.34173.76172.21173.07172.270.56%658,029
Aug 25, 2025173.08173.08172.03172.10171.30-0.81%875,627
Aug 22, 2025167.38173.93167.31173.50172.704.31%1,409,627
Aug 21, 2025165.41166.62164.91166.33165.56-0.01%498,943
Aug 20, 2025166.96167.32165.61166.34165.57-0.44%309,734
Aug 19, 2025167.20168.57166.48167.07166.30-0.04%494,166
Aug 18, 2025166.59167.50166.30167.14166.360.32%666,789
Aug 15, 2025168.24168.24166.16166.61165.84-0.69%702,301
Aug 14, 2025167.49168.00166.07167.76166.98-1.10%1,095,091
Aug 13, 2025166.73169.95166.57169.62168.832.22%1,307,789
Aug 12, 2025162.12166.11161.73165.93165.163.16%1,333,674
Aug 11, 2025161.42162.30160.39160.84160.09-0.14%665,925
Aug 8, 2025161.66161.89160.63161.07160.320.19%963,529
Aug 7, 2025162.69162.91160.06160.76160.01-0.21%770,341
Aug 6, 2025161.46161.57160.68161.10160.350.07%954,578
Aug 5, 2025160.49161.17158.85160.99160.240.72%974,136
Aug 4, 2025157.94159.96157.69159.84159.101.74%697,228
Aug 1, 2025158.34158.59155.54157.10156.37-2.05%1,307,157
Jul 31, 2025161.21161.73159.99160.39159.65-1.11%1,192,762
Jul 30, 2025164.65165.03161.17162.19161.44-1.28%1,456,749
Jul 29, 2025166.34166.34163.85164.29163.53-0.67%615,015
Jul 28, 2025166.18166.18164.84165.39164.62-0.14%1,000,145
Jul 25, 2025165.69165.92164.14165.62164.850.15%1,071,817
Jul 24, 2025167.20167.20165.24165.37164.60-1.44%1,036,658
Jul 23, 2025166.74167.82166.04167.78167.001.23%964,113
Jul 22, 2025163.67166.23163.63165.74164.971.49%1,052,188
Jul 21, 2025164.30165.20163.20163.31162.55-0.02%3,011,032
Jul 18, 2025165.20165.46162.95163.34162.58-0.60%1,279,690
Jul 17, 2025162.41164.73162.30164.33163.571.11%1,590,347