iShares Russell 2000 Value ETF (IWN) Historical Stock Data
152.24 ↑1.10 (0.73%)
As of April 29, 2024, 1:24pm EST.
Historical Data
In the past 30 trading days, IWN is up 0.01% a day on average. There have been 16 days where iShares Russell 2000 Value ETF closed green and 14 days where IWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 150.40 | 151.14 | ↑$0.74 (0.49%) | 150.01 | 151.61 | 646.81K |
| 2024-04-25 | 149.85 | 150.18 | ↑$0.33 (0.22%) | 148.23 | 150.47 | 0.98M |
| 2024-04-24 | 151.21 | 151.28 | ↑$0.07 (0.05%) | 150.07 | 151.70 | 1.08M |
| 2024-04-23 | 149.48 | 151.74 | ↑$2.26 (1.51%) | 149.26 | 152.43 | 1.16M |
| 2024-04-22 | 148.55 | 149.51 | ↑$0.96 (0.65%) | 147.66 | 150.32 | 1.52M |
| 2024-04-19 | 146.00 | 147.78 | ↑$1.78 (1.22%) | 145.71 | 148.09 | 3.77M |
| 2024-04-18 | 146.68 | 146.33 | ↓$0.35 (-0.24%) | 145.71 | 148.09 | 0.94M |
| 2024-04-17 | 148.41 | 146.03 | ↓$2.38 (-1.60%) | 146.03 | 148.65 | 1.16M |
| 2024-04-16 | 147.52 | 147.30 | ↓$0.22 (-0.15%) | 146.28 | 148.21 | 0.90M |
| 2024-04-15 | 151.05 | 148.60 | ↓$2.45 (-1.62%) | 147.81 | 151.62 | 1.56M |
| 2024-04-12 | 151.88 | 150.38 | ↓$1.50 (-0.99%) | 149.65 | 152.53 | 889.37K |
| 2024-04-11 | 152.54 | 152.59 | ↑$0.05 (0.03%) | 150.78 | 153.00 | 811.38K |
| 2024-04-10 | 152.62 | 151.58 | ↓$1.04 (-0.68%) | 150.52 | 153.52 | 1.71M |
| 2024-04-09 | 156.42 | 156.46 | ↑$0.04 (0.03%) | 155.12 | 156.91 | 1.23M |
| 2024-04-08 | 155.75 | 155.66 | ↓$0.09 (-0.06%) | 155.00 | 156.18 | 0.91M |
| 2024-04-05 | 153.91 | 154.80 | ↑$0.89 (0.58%) | 153.55 | 155.51 | 1.07M |
| 2024-04-04 | 156.96 | 154.17 | ↓$2.79 (-1.78%) | 153.69 | 157.42 | 876.76K |
| 2024-04-03 | 154.04 | 155.41 | ↑$1.37 (0.89%) | 153.92 | 155.77 | 779.59K |
| 2024-04-02 | 155.30 | 154.41 | ↓$0.89 (-0.57%) | 153.59 | 155.46 | 832.84K |
| 2024-04-01 | 159.35 | 157.07 | ↓$2.28 (-1.43%) | 156.90 | 159.35 | 1.05M |
| 2024-03-28 | 158.12 | 158.81 | ↑$0.69 (0.44%) | 158.08 | 159.81 | 1.30M |
| 2024-03-27 | 155.21 | 157.85 | ↑$2.64 (1.70%) | 155.03 | 157.90 | 1.47M |
| 2024-03-26 | 155.55 | 154.03 | ↓$1.52 (-0.98%) | 153.92 | 155.92 | 1.55M |
| 2024-03-25 | 155.02 | 154.61 | ↓$0.41 (-0.26%) | 154.60 | 156.04 | 1.16M |
| 2024-03-22 | 156.94 | 154.42 | ↓$2.52 (-1.61%) | 154.37 | 157.10 | 1.31M |
| 2024-03-21 | 155.98 | 156.78 | ↑$0.80 (0.51%) | 155.75 | 157.27 | 0.96M |
| 2024-03-20 | 151.57 | 155.45 | ↑$3.88 (2.56%) | 151.27 | 156.33 | 1.28M |
| 2024-03-19 | 150.55 | 152.11 | ↑$1.56 (1.04%) | 150.44 | 152.52 | 1.68M |
| 2024-03-18 | 151.99 | 150.84 | ↓$1.15 (-0.76%) | 150.59 | 151.99 | 1.98M |
| 2024-03-15 | 149.98 | 151.63 | ↑$1.65 (1.10%) | 149.98 | 152.23 | 1.76M |
Create an account or log in to view more rows.
$IWN due for a spike!
$IWN we back
$IWN Wish I shorted
$IWN yes
keep going down
let's go
stop stalling
$IWN if your selling dont regret it later
$IWN wtf is going on?
$IWN -
Buy
buy
buy!
$IWN Short again!! 😀 😀
$IWN Move up
let's buy
$IWN It’s that TIME!! To Double down!