Skip to main content
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
206.86
-0.94 (-0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.14208.35206.18206.86206.86-0.45%760,589
Apr 27, 2026207.20208.61207.20207.80207.800.41%344,839
Apr 24, 2026207.04207.82205.68206.96206.960.20%839,066
Apr 23, 2026206.43207.62204.29206.55206.550.16%631,470
Apr 22, 2026207.17207.72205.50206.23206.230.42%598,921
Apr 21, 2026208.03208.80204.77205.37205.37-1.07%1,343,825
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
Feb 6, 2026197.11200.91196.74200.31199.762.82%758,054
Feb 5, 2026196.17198.11194.15194.82194.28-1.52%1,183,747
Feb 4, 2026198.76199.87195.93197.82197.280.14%904,357
Feb 3, 2026196.55198.90194.88197.55197.010.85%1,311,262
Feb 2, 2026192.96196.95192.85195.89195.351.04%969,718
Jan 30, 2026193.72195.05192.18193.88193.35-1.01%1,151,004
Jan 29, 2026195.49196.46192.99195.86195.320.67%1,739,409
Jan 28, 2026196.52196.76194.11194.56194.02-0.56%594,919
Jan 27, 2026194.77195.77194.27195.66195.120.38%875,025
Jan 26, 2026195.96196.65194.34194.91194.37-0.36%667,313
Jan 23, 2026198.52198.52195.33195.62195.08-1.70%721,835
Jan 22, 2026198.67200.74198.62199.00198.450.70%567,671
Jan 21, 2026194.32198.07194.32197.61197.072.49%664,782
Jan 20, 2026192.35194.33192.31192.81192.28-1.31%803,644
Jan 16, 2026195.45196.13194.62195.37194.83-0.05%545,126
Jan 15, 2026193.78196.45193.78195.47194.930.91%1,665,829
Jan 14, 2026191.91194.09191.72193.71193.180.96%637,569
Jan 13, 2026192.33192.79191.37191.86191.330.13%961,022
Jan 12, 2026190.37191.73189.61191.61191.080.26%730,480
Jan 9, 2026190.88191.99189.65191.12190.590.61%1,185,186
Jan 8, 2026186.73190.49186.35189.97189.451.41%651,441
Jan 7, 2026188.14188.44186.32187.32186.80-0.34%362,634
Jan 6, 2026184.97188.02184.43187.95187.431.49%686,953
Jan 5, 2026183.26186.04183.09185.19184.681.27%1,855,392
Jan 2, 2026182.43183.18180.57182.87182.370.92%824,298
Dec 31, 2025182.55182.94181.14181.21180.71-0.79%541,268
Dec 30, 2025183.72183.95182.55182.65182.15-0.56%407,292
Dec 29, 2025184.17184.94183.34183.68183.17-0.46%838,681
Dec 26, 2025185.05185.05183.87184.52184.01-0.33%701,494
Dec 24, 2025184.60185.32184.05185.14184.630.29%295,201
Dec 23, 2025185.13185.65184.39184.61184.10-0.60%521,560
Dec 22, 2025185.30186.90185.30185.73185.220.69%952,964
Dec 19, 2025184.75185.48184.07184.45183.940.02%1,101,579
Dec 18, 2025185.31186.10184.08184.42183.910.42%716,664
Dec 17, 2025184.81186.32183.35183.65183.14-0.41%589,506
Dec 16, 2025184.93186.08183.54184.41183.90-1.21%696,430
Dec 15, 2025188.62188.66186.20186.67185.09-0.41%1,599,880
Dec 12, 2025189.85190.20187.05187.43185.85-1.07%835,672
Dec 11, 2025187.15189.72187.15189.45187.850.94%1,352,106
Dec 10, 2025184.03188.94184.03187.68186.091.94%1,610,299
Dec 9, 2025183.12185.30183.10184.11182.550.32%733,237
Dec 8, 2025184.81184.89183.33183.52181.97-0.14%1,008,093
Dec 5, 2025183.78185.06183.55183.77182.22-0.11%1,448,174
Dec 4, 2025183.05184.76182.60183.97182.420.19%481,926
Dec 3, 2025181.03183.77180.85183.63182.081.85%626,515