iShares Russell 2000 Value ETF (IWN) Historical Stock Data
184.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWN is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 184.93 | 184.41 | ↓$0.52 (-0.28%) | 183.54 | 186.08 | 683.55K |
| 2025-12-15 | 188.62 | 186.67 | ↓$1.95 (-1.03%) | 186.23 | 188.66 | 1.60M |
| 2025-12-12 | 189.85 | 187.43 | ↓$2.42 (-1.27%) | 187.10 | 190.03 | 835.62K |
| 2025-12-11 | 187.15 | 189.45 | ↑$2.30 (1.23%) | 187.15 | 189.72 | 1.35M |
| 2025-12-10 | 184.03 | 187.68 | ↑$3.65 (1.98%) | 184.03 | 188.94 | 1.49M |
| 2025-12-09 | 183.12 | 184.11 | ↑$0.99 (0.54%) | 183.10 | 185.30 | 631.91K |
| 2025-12-08 | 184.81 | 183.52 | ↓$1.29 (-0.70%) | 183.33 | 184.89 | 0.98M |
| 2025-12-05 | 183.78 | 183.77 | ↓$0.01 (-0.01%) | 183.55 | 185.06 | 1.45M |
| 2025-12-04 | 183.05 | 183.97 | ↑$0.92 (0.50%) | 182.69 | 184.76 | 481.84K |
| 2025-12-03 | 181.03 | 183.63 | ↑$2.60 (1.44%) | 180.85 | 183.77 | 626.50K |
| 2025-12-02 | 181.90 | 180.29 | ↓$1.61 (-0.89%) | 180.25 | 181.90 | 365.16K |
| 2025-12-01 | 180.04 | 181.03 | ↑$0.99 (0.55%) | 180.04 | 182.07 | 708.86K |
| 2025-11-28 | 181.74 | 182.23 | ↑$0.49 (0.27%) | 181.30 | 182.31 | 350.76K |
| 2025-11-26 | 180.15 | 181.53 | ↑$1.38 (0.77%) | 179.62 | 182.76 | 556.38K |
| 2025-11-25 | 176.98 | 180.15 | ↑$3.17 (1.79%) | 176.46 | 180.59 | 772.17K |
| 2025-11-24 | 174.09 | 175.94 | ↑$1.85 (1.06%) | 173.53 | 176.33 | 726.96K |
| 2025-11-21 | 169.35 | 173.85 | ↑$4.50 (2.66%) | 169.35 | 174.96 | 0.93M |
| 2025-11-20 | 173.00 | 168.85 | ↓$4.15 (-2.40%) | 168.78 | 174.85 | 717.77K |
| 2025-11-19 | 171.94 | 171.20 | ↓$0.74 (-0.43%) | 170.39 | 173.07 | 490.12K |
| 2025-11-18 | 170.19 | 171.70 | ↑$1.51 (0.89%) | 169.81 | 172.65 | 656.78K |
| 2025-11-17 | 174.06 | 170.90 | ↓$3.16 (-1.82%) | 170.48 | 174.68 | 727.44K |
| 2025-11-14 | 172.24 | 174.67 | ↑$2.43 (1.41%) | 172.24 | 175.21 | 739.62K |
| 2025-11-13 | 176.72 | 174.41 | ↓$2.31 (-1.31%) | 173.79 | 177.48 | 436.42K |
| 2025-11-12 | 178.25 | 177.69 | ↓$0.56 (-0.31%) | 177.53 | 179.45 | 427.51K |
| 2025-11-11 | 177.17 | 177.83 | ↑$0.66 (0.37%) | 176.81 | 178.22 | 313.92K |
| 2025-11-10 | 177.74 | 177.15 | ↓$0.59 (-0.33%) | 176.01 | 178.09 | 662.28K |
| 2025-11-07 | 173.54 | 175.79 | ↑$2.25 (1.30%) | 173.08 | 175.86 | 759.51K |
| 2025-11-06 | 176.63 | 174.56 | ↓$2.07 (-1.17%) | 174.38 | 177.01 | 676.99K |
| 2025-11-05 | 175.28 | 176.95 | ↑$1.67 (0.95%) | 175.02 | 177.64 | 501.05K |
| 2025-11-04 | 175.02 | 174.85 | ↓$0.17 (-0.10%) | 174.38 | 176.16 | 454.85K |
Create an account or log in to view more rows.
$IWN what happened?
$IWN just hold no panic
$IWN CHUG CHUG CHUG
$IWN we had no volume for days before the last big rip
$IWN the time is near
$IWN it's true....
$IWN Free money indeed??
$IWN Waiting waiting waiting — you know for what !!! Announcement!!!
$IWN get over the hump
$IWN going green