Skip to main content
iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
221.43
+1.32 (0.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026219.06221.94219.03221.43221.430.60%1,236,796
Jun 25, 2026219.58221.32218.81220.11220.110.70%906,841
Jun 24, 2026217.63219.91217.13218.59218.590.48%634,533
Jun 23, 2026215.20218.67215.20217.55217.55-0.20%499,022
Jun 22, 2026217.79219.05217.47217.99217.990.52%729,779
Jun 18, 2026216.57217.10214.86216.87216.871.49%810,276
Jun 17, 2026216.22218.27212.98213.69213.69-1.16%859,671
Jun 16, 2026217.80219.51215.86216.20216.20-0.51%576,537
Jun 15, 2026219.70220.35216.90217.30217.30-0.11%470,806
Jun 12, 2026216.60219.77216.23218.33217.541.17%526,532
Jun 11, 2026212.52216.09211.96215.81215.032.32%564,325
Jun 10, 2026212.32214.71210.81210.92210.16-0.59%763,458
Jun 9, 2026213.11215.66208.42212.17211.410.44%973,340
Jun 8, 2026212.05212.88210.94211.25210.490.86%426,506
Jun 5, 2026213.42213.66208.71209.44208.69-2.60%1,143,800
Jun 4, 2026212.49215.57212.19215.04214.271.34%337,429
Jun 3, 2026214.01214.01212.03212.19211.43-1.31%583,895
Jun 2, 2026212.74215.43212.74215.00214.231.06%748,525
Jun 1, 2026212.46213.60210.98212.74211.98-0.53%1,379,538
May 29, 2026214.85214.85213.24213.87213.10-0.69%806,116
May 28, 2026214.55215.65212.90215.36214.590.25%701,401
May 27, 2026214.57215.70214.30214.82214.050.06%679,089
May 26, 2026213.20214.81213.15214.69213.921.60%494,589
May 22, 2026210.88212.00210.13211.31210.550.72%448,286
May 21, 2026207.53210.57206.54209.79209.040.55%1,235,251
May 20, 2026205.27208.85204.63208.64207.892.16%626,915
May 19, 2026205.08205.48202.81204.23203.50-0.90%777,595
May 18, 2026206.72207.72205.10206.08205.340.05%892,624
May 15, 2026207.56207.88205.44205.97205.23-1.91%608,318
May 14, 2026210.05211.23209.30209.98209.220.35%929,409
May 13, 2026209.58209.65208.26209.24208.49-0.19%354,383
May 12, 2026210.43210.43206.63209.64208.89-0.74%647,003
May 11, 2026212.43212.84210.97211.20210.44-0.20%653,465
May 8, 2026210.57212.25210.24211.63210.870.73%341,136
May 7, 2026212.54213.19209.59210.10209.34-1.25%611,023
May 6, 2026211.80212.90211.25212.76211.991.50%738,444
May 5, 2026207.44210.04207.44209.61208.861.48%780,541
May 4, 2026207.40208.63205.45206.56205.82-0.80%823,857
May 1, 2026208.39208.90206.70208.23207.480.23%727,412
Apr 30, 2026204.49208.13204.45207.75207.001.77%977,352
Apr 29, 2026206.43206.43203.10204.14203.41-1.31%797,555
Apr 28, 2026207.14208.35206.18206.86206.12-0.45%760,589
Apr 27, 2026207.20208.61207.20207.80207.050.41%347,661
Apr 24, 2026207.04207.82205.68206.96206.220.20%839,895
Apr 23, 2026206.43207.62204.29206.55205.810.16%631,507
Apr 22, 2026207.17207.72205.50206.23205.490.42%599,597
Apr 21, 2026208.03208.80204.77205.37204.63-1.07%1,343,825
Apr 20, 2026205.60207.87205.60207.59206.840.55%1,193,847
Apr 17, 2026204.29208.08204.22206.45205.712.07%733,325
Apr 16, 2026201.86202.60201.26202.26201.530.16%837,491
Apr 15, 2026202.01202.05201.08201.93201.20-0.08%534,993
Apr 14, 2026201.72202.62200.82202.09201.360.62%622,192
Apr 13, 2026198.63201.05198.19200.85200.130.76%1,536,376
Apr 10, 2026199.97200.24198.60199.34198.62-0.19%445,959
Apr 9, 2026197.24200.43197.24199.71198.990.65%858,041
Apr 8, 2026198.20199.37196.99198.43197.722.57%1,145,580
Apr 7, 2026192.06193.92191.44193.46192.760.30%543,004
Apr 6, 2026191.87193.30191.34192.89192.200.36%696,578
Apr 2, 2026188.14192.56187.72192.19191.500.75%2,946,423
Apr 1, 2026190.77192.65190.57190.76190.070.62%1,146,758
Mar 31, 2026187.41190.54186.39189.59188.912.58%760,858
Mar 30, 2026188.48188.48184.22184.82184.16-0.90%686,156
Mar 27, 2026188.17188.89185.90186.49185.82-1.49%862,077
Mar 26, 2026189.19191.84189.00189.31188.63-0.99%608,419
Mar 25, 2026191.03191.86189.53191.20190.511.17%573,598
Mar 24, 2026186.03190.25185.39188.98188.300.88%624,494
Mar 23, 2026186.43190.07186.16187.34186.672.11%1,148,345
Mar 20, 2026186.73186.96182.03183.46182.80-1.74%1,056,801
Mar 19, 2026183.83188.50183.65186.71186.040.56%444,728
Mar 18, 2026187.50187.79185.65185.67185.00-1.52%757,047
Mar 17, 2026188.58190.03188.23188.53187.850.48%670,857
Mar 16, 2026188.79189.98188.14188.14186.950.79%517,804
Mar 13, 2026188.28189.22186.02186.66185.48-0.29%487,591
Mar 12, 2026188.07188.76186.48187.21186.02-1.72%1,697,245
Mar 11, 2026190.11191.40188.92190.49189.28-0.30%892,117
Mar 10, 2026190.86194.15190.34191.06189.85-0.15%810,474
Mar 9, 2026187.98192.08185.09191.34190.130.49%1,167,075
Mar 6, 2026190.79191.15189.14190.41189.20-2.02%664,910
Mar 5, 2026196.41196.89192.42194.33193.10-1.91%700,048
Mar 4, 2026197.40198.80195.82198.11196.851.05%653,283
Mar 3, 2026193.95197.30191.93196.06194.82-1.45%854,136
Mar 2, 2026195.19199.29195.10198.95197.690.71%737,133
Feb 27, 2026198.45198.84196.39197.55196.30-1.63%522,725
Feb 26, 2026199.70201.15198.40200.82199.550.53%380,381
Feb 25, 2026200.00200.09197.96199.76198.490.45%421,276
Feb 24, 2026197.29199.50197.29198.86197.600.80%469,926
Feb 23, 2026200.44201.01195.85197.28196.03-1.81%675,208
Feb 20, 2026199.67202.54198.84200.92199.650.33%514,457
Feb 19, 2026198.83200.34198.08200.26198.990.26%465,177
Feb 18, 2026199.74201.91198.96199.75198.480.05%561,191
Feb 17, 2026199.86201.11197.07199.66198.39-0.16%772,263
Feb 13, 2026197.54201.15196.33199.97198.701.42%1,068,244
Feb 12, 2026201.91202.22195.45197.17195.92-1.69%775,555
Feb 11, 2026202.41203.01199.00200.55199.28-0.13%372,099
Feb 10, 2026201.35202.15200.57200.82199.55-0.06%629,941
Feb 9, 2026200.10201.69199.08200.95199.680.32%569,662
Feb 6, 2026197.11200.91196.74200.31199.042.82%758,054
Feb 5, 2026196.17198.11194.15194.82193.58-1.52%1,183,747
Feb 4, 2026198.76199.87195.93197.82196.570.14%904,357
Feb 3, 2026196.55198.90194.88197.55196.300.85%1,311,262