iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
190.41
-3.92 (-2.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.79 | 191.15 | 189.14 | 190.41 | 190.41 | -2.02% | 664,900 |
| Mar 5, 2026 | 196.41 | 196.89 | 192.42 | 194.33 | 194.33 | -1.91% | 699,870 |
| Mar 4, 2026 | 197.40 | 198.80 | 195.82 | 198.11 | 198.11 | 1.05% | 653,283 |
| Mar 3, 2026 | 193.95 | 197.30 | 191.93 | 196.06 | 196.06 | -1.45% | 854,131 |
| Mar 2, 2026 | 195.19 | 199.29 | 195.10 | 198.95 | 198.95 | 0.71% | 729,133 |
| Feb 27, 2026 | 198.45 | 198.84 | 196.39 | 197.55 | 197.55 | -1.63% | 522,661 |
| Feb 26, 2026 | 199.70 | 201.15 | 198.40 | 200.82 | 200.82 | 0.53% | 380,029 |
| Feb 25, 2026 | 200.00 | 200.09 | 197.96 | 199.76 | 199.76 | 0.45% | 421,266 |
| Feb 24, 2026 | 197.29 | 199.50 | 197.29 | 198.86 | 198.86 | 0.80% | 469,908 |
| Feb 23, 2026 | 200.44 | 201.01 | 195.85 | 197.28 | 197.28 | -1.81% | 675,077 |
| Feb 20, 2026 | 199.67 | 202.54 | 198.84 | 200.92 | 200.92 | 0.33% | 514,452 |
| Feb 19, 2026 | 198.83 | 200.34 | 198.08 | 200.26 | 200.26 | 0.26% | 464,777 |
| Feb 18, 2026 | 199.74 | 201.91 | 198.96 | 199.75 | 199.75 | 0.05% | 561,186 |
| Feb 17, 2026 | 199.86 | 201.11 | 197.07 | 199.66 | 199.66 | -0.16% | 772,263 |
| Feb 13, 2026 | 197.54 | 201.15 | 196.33 | 199.97 | 199.97 | 1.42% | 1,068,238 |
| Feb 12, 2026 | 201.91 | 202.22 | 195.45 | 197.17 | 197.17 | -1.69% | 775,547 |
| Feb 11, 2026 | 202.41 | 203.01 | 199.00 | 200.55 | 200.55 | -0.13% | 372,099 |
| Feb 10, 2026 | 201.35 | 202.15 | 200.57 | 200.82 | 200.82 | -0.06% | 629,937 |
| Feb 9, 2026 | 200.10 | 201.69 | 199.08 | 200.95 | 200.95 | 0.32% | 569,472 |
| Feb 6, 2026 | 197.11 | 200.91 | 196.74 | 200.31 | 200.31 | 2.82% | 757,900 |
| Feb 5, 2026 | 196.17 | 198.11 | 194.15 | 194.82 | 194.82 | -1.52% | 1,183,355 |
| Feb 4, 2026 | 198.76 | 199.87 | 195.93 | 197.82 | 197.82 | 0.14% | 903,055 |
| Feb 3, 2026 | 196.55 | 198.90 | 194.88 | 197.55 | 197.55 | 0.85% | 1,311,183 |
| Feb 2, 2026 | 192.96 | 196.95 | 192.85 | 195.89 | 195.89 | 1.04% | 969,522 |
| Jan 30, 2026 | 193.72 | 195.05 | 192.18 | 193.88 | 193.88 | -1.01% | 1,096,646 |
| Jan 29, 2026 | 195.49 | 196.46 | 192.99 | 195.86 | 195.86 | 0.67% | 1,739,377 |
| Jan 28, 2026 | 196.52 | 196.76 | 194.11 | 194.56 | 194.56 | -0.56% | 594,825 |
| Jan 27, 2026 | 194.77 | 195.77 | 194.27 | 195.66 | 195.66 | 0.38% | 875,025 |
| Jan 26, 2026 | 195.96 | 196.65 | 194.34 | 194.91 | 194.91 | -0.36% | 667,204 |
| Jan 23, 2026 | 198.52 | 198.52 | 195.33 | 195.62 | 195.62 | -1.70% | 721,729 |
| Jan 22, 2026 | 198.67 | 200.74 | 198.62 | 199.00 | 199.00 | 0.70% | 567,465 |
| Jan 21, 2026 | 194.32 | 198.07 | 194.32 | 197.61 | 197.61 | 2.49% | 664,631 |
| Jan 20, 2026 | 192.35 | 194.33 | 192.31 | 192.81 | 192.81 | -1.31% | 803,518 |
| Jan 16, 2026 | 195.45 | 196.13 | 194.62 | 195.37 | 195.37 | -0.05% | 537,336 |
| Jan 15, 2026 | 193.78 | 196.45 | 193.78 | 195.47 | 195.47 | 0.91% | 1,665,752 |
| Jan 14, 2026 | 191.91 | 194.09 | 191.72 | 193.71 | 193.71 | 0.96% | 637,569 |
| Jan 13, 2026 | 192.33 | 192.79 | 191.37 | 191.86 | 191.86 | 0.13% | 960,964 |
| Jan 12, 2026 | 190.37 | 191.73 | 189.61 | 191.61 | 191.61 | 0.26% | 730,479 |
| Jan 9, 2026 | 190.88 | 191.99 | 189.65 | 191.12 | 191.12 | 0.61% | 1,185,186 |
| Jan 8, 2026 | 186.73 | 190.49 | 186.35 | 189.97 | 189.97 | 1.41% | 651,281 |
| Jan 7, 2026 | 188.14 | 188.44 | 186.32 | 187.32 | 187.32 | -0.34% | 362,605 |
| Jan 6, 2026 | 184.97 | 188.02 | 184.43 | 187.95 | 187.95 | 1.49% | 686,953 |
| Jan 5, 2026 | 183.26 | 186.04 | 183.09 | 185.19 | 185.19 | 1.27% | 1,855,292 |
| Jan 2, 2026 | 182.43 | 183.18 | 180.57 | 182.87 | 182.87 | 0.92% | 824,298 |
| Dec 31, 2025 | 182.55 | 182.94 | 181.14 | 181.21 | 181.21 | -0.79% | 541,268 |
| Dec 30, 2025 | 183.72 | 183.95 | 182.55 | 182.65 | 182.65 | -0.56% | 407,292 |
| Dec 29, 2025 | 184.17 | 184.94 | 183.34 | 183.68 | 183.68 | -0.46% | 838,681 |
| Dec 26, 2025 | 185.05 | 185.05 | 183.87 | 184.52 | 184.52 | -0.33% | 701,494 |
| Dec 24, 2025 | 184.60 | 185.32 | 184.05 | 185.14 | 185.14 | 0.29% | 295,195 |
| Dec 23, 2025 | 185.13 | 185.65 | 184.39 | 184.61 | 184.61 | -0.60% | 521,560 |
| Dec 22, 2025 | 185.30 | 186.90 | 185.30 | 185.73 | 185.73 | 0.69% | 952,964 |
| Dec 19, 2025 | 184.75 | 185.48 | 184.07 | 184.45 | 184.45 | 0.02% | 1,101,579 |
| Dec 18, 2025 | 185.31 | 186.10 | 184.08 | 184.42 | 184.42 | 0.42% | 716,664 |
| Dec 17, 2025 | 184.81 | 186.32 | 183.35 | 183.65 | 183.65 | -0.41% | 589,271 |
| Dec 16, 2025 | 184.93 | 186.08 | 183.54 | 184.41 | 184.41 | -1.21% | 696,430 |
| Dec 15, 2025 | 188.62 | 188.66 | 186.20 | 186.67 | 185.60 | -0.41% | 1,599,880 |
| Dec 12, 2025 | 189.85 | 190.20 | 187.05 | 187.43 | 186.36 | -1.07% | 835,672 |
| Dec 11, 2025 | 187.15 | 189.72 | 187.15 | 189.45 | 188.37 | 0.94% | 1,352,106 |
| Dec 10, 2025 | 184.03 | 188.94 | 184.03 | 187.68 | 186.61 | 1.94% | 1,610,299 |
| Dec 9, 2025 | 183.12 | 185.30 | 183.10 | 184.11 | 183.06 | 0.32% | 733,237 |
| Dec 8, 2025 | 184.81 | 184.89 | 183.33 | 183.52 | 182.47 | -0.14% | 1,008,093 |
| Dec 5, 2025 | 183.78 | 185.06 | 183.55 | 183.77 | 182.72 | -0.11% | 1,448,174 |
| Dec 4, 2025 | 183.05 | 184.76 | 182.60 | 183.97 | 182.92 | 0.19% | 481,926 |
| Dec 3, 2025 | 181.03 | 183.77 | 180.85 | 183.63 | 182.58 | 1.85% | 626,515 |
| Dec 2, 2025 | 181.90 | 181.90 | 180.25 | 180.29 | 179.26 | -0.41% | 369,874 |
| Dec 1, 2025 | 180.04 | 182.07 | 180.04 | 181.03 | 180.00 | -0.66% | 723,910 |
| Nov 28, 2025 | 181.74 | 182.31 | 181.30 | 182.23 | 181.19 | 0.39% | 350,766 |
| Nov 26, 2025 | 180.15 | 182.76 | 179.62 | 181.53 | 180.49 | 0.77% | 587,615 |
| Nov 25, 2025 | 176.98 | 180.59 | 176.46 | 180.15 | 179.12 | 2.39% | 772,174 |
| Nov 24, 2025 | 174.09 | 176.33 | 173.53 | 175.94 | 174.94 | 1.20% | 1,072,783 |
| Nov 21, 2025 | 169.35 | 174.96 | 169.35 | 173.85 | 172.86 | 2.96% | 982,815 |
| Nov 20, 2025 | 173.00 | 174.85 | 168.75 | 168.85 | 167.89 | -1.37% | 753,918 |
| Nov 19, 2025 | 171.94 | 173.07 | 170.38 | 171.20 | 170.22 | -0.29% | 509,563 |
| Nov 18, 2025 | 170.19 | 172.72 | 169.81 | 171.70 | 170.72 | 0.47% | 728,059 |
| Nov 17, 2025 | 174.06 | 174.68 | 170.48 | 170.90 | 169.92 | -2.16% | 765,564 |
| Nov 14, 2025 | 172.24 | 175.21 | 172.24 | 174.67 | 173.67 | 0.15% | 739,615 |
| Nov 13, 2025 | 176.72 | 177.69 | 173.77 | 174.41 | 173.41 | -1.85% | 475,108 |
| Nov 12, 2025 | 178.25 | 179.48 | 177.53 | 177.69 | 176.68 | -0.08% | 427,505 |
| Nov 11, 2025 | 177.17 | 178.22 | 176.80 | 177.83 | 176.81 | 0.38% | 322,420 |
| Nov 10, 2025 | 177.74 | 178.10 | 176.01 | 177.15 | 176.14 | 0.77% | 680,593 |
| Nov 7, 2025 | 173.54 | 175.87 | 173.03 | 175.79 | 174.79 | 0.70% | 767,923 |
| Nov 6, 2025 | 176.63 | 177.05 | 174.38 | 174.56 | 173.56 | -1.35% | 709,881 |
| Nov 5, 2025 | 175.28 | 177.64 | 174.96 | 176.95 | 175.94 | 1.20% | 501,079 |
| Nov 4, 2025 | 175.02 | 176.16 | 174.38 | 174.85 | 173.85 | -1.32% | 469,745 |
| Nov 3, 2025 | 176.65 | 177.19 | 174.94 | 177.19 | 176.18 | 0.03% | 628,278 |
| Oct 31, 2025 | 176.76 | 177.53 | 175.50 | 177.13 | 176.12 | 0.22% | 609,627 |
| Oct 30, 2025 | 177.23 | 178.73 | 176.34 | 176.74 | 175.73 | -0.71% | 432,816 |
| Oct 29, 2025 | 179.96 | 181.35 | 176.57 | 178.00 | 176.98 | -1.27% | 1,304,148 |
| Oct 28, 2025 | 180.74 | 181.51 | 179.58 | 180.29 | 179.26 | -0.54% | 2,562,999 |
| Oct 27, 2025 | 182.26 | 182.74 | 180.83 | 181.26 | 180.23 | -0.14% | 545,836 |
| Oct 24, 2025 | 181.22 | 182.27 | 180.80 | 181.51 | 180.47 | 1.23% | 438,290 |
| Oct 23, 2025 | 178.40 | 179.98 | 177.65 | 179.31 | 178.29 | 0.90% | 482,176 |
| Oct 22, 2025 | 178.77 | 179.47 | 176.14 | 177.71 | 176.70 | -0.91% | 613,003 |
| Oct 21, 2025 | 179.51 | 180.45 | 178.59 | 179.34 | 178.32 | -0.43% | 321,838 |
| Oct 20, 2025 | 178.62 | 180.39 | 178.20 | 180.11 | 179.08 | 2.03% | 667,045 |
| Oct 17, 2025 | 175.82 | 177.39 | 175.58 | 176.53 | 175.52 | -0.17% | 690,288 |
| Oct 16, 2025 | 181.21 | 181.23 | 176.03 | 176.83 | 175.82 | -2.22% | 892,573 |
| Oct 15, 2025 | 180.84 | 182.80 | 178.99 | 180.84 | 179.81 | 0.75% | 600,587 |
| Oct 14, 2025 | 174.30 | 180.51 | 174.01 | 179.50 | 178.48 | 1.94% | 546,328 |
| Oct 13, 2025 | 174.89 | 176.34 | 174.10 | 176.09 | 175.08 | 2.18% | 463,718 |