iShares Russell 2000 Value ETF (IWN) Historical Stock Data
154.26 ↓0.77 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWN is down -0.24% a day on average. There have been 13 days where iShares Russell 2000 Value ETF closed green and 17 days where IWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 153.78 | 154.26 | ↑$0.48 (0.31%) | 153.49 | 155.74 | 835.83K |
| 2025-03-19 | 153.18 | 155.03 | ↑$1.85 (1.21%) | 153.00 | 156.03 | 1.53M |
| 2025-03-18 | 153.55 | 153.10 | ↓$0.45 (-0.29%) | 152.52 | 153.55 | 0.91M |
| 2025-03-17 | 152.51 | 154.36 | ↑$1.85 (1.21%) | 152.40 | 154.72 | 691.07K |
| 2025-03-14 | 150.66 | 152.75 | ↑$2.09 (1.39%) | 150.29 | 152.86 | 664.47K |
| 2025-03-13 | 151.47 | 149.27 | ↓$2.20 (-1.45%) | 148.67 | 152.41 | 1.52M |
| 2025-03-12 | 152.43 | 151.32 | ↓$1.11 (-0.73%) | 150.17 | 152.63 | 0.98M |
| 2025-03-11 | 152.13 | 151.26 | ↓$0.87 (-0.57%) | 149.84 | 152.88 | 1.37M |
| 2025-03-10 | 153.76 | 151.54 | ↓$2.22 (-1.44%) | 150.47 | 154.87 | 1.22M |
| 2025-03-07 | 154.96 | 155.51 | ↑$0.55 (0.35%) | 153.13 | 156.32 | 731K |
| 2025-03-06 | 154.82 | 154.96 | ↑$0.14 (0.09%) | 153.87 | 156.31 | 801.11K |
| 2025-03-05 | 155.40 | 156.66 | ↑$1.26 (0.81%) | 154.05 | 156.97 | 843.64K |
| 2025-03-04 | 155.92 | 155.40 | ↓$0.52 (-0.33%) | 153.65 | 157.85 | 1.51M |
| 2025-03-03 | 161.54 | 157.72 | ↓$3.82 (-2.36%) | 156.78 | 162.22 | 0.91M |
| 2025-02-28 | 159.51 | 161.10 | ↑$1.59 (1.00%) | 159.04 | 161.22 | 1.97M |
| 2025-02-27 | 161.25 | 159.77 | ↓$1.48 (-0.92%) | 159.68 | 161.79 | 1.19M |
| 2025-02-26 | 161.97 | 161.28 | ↓$0.69 (-0.43%) | 160.62 | 162.98 | 804.75K |
| 2025-02-25 | 161.78 | 161.55 | ↓$0.23 (-0.14%) | 160.59 | 162.61 | 557.14K |
| 2025-02-24 | 162.83 | 161.38 | ↓$1.45 (-0.89%) | 161.31 | 163.16 | 1M |
| 2025-02-21 | 167.28 | 162.23 | ↓$5.05 (-3.02%) | 161.97 | 167.49 | 0.93M |
| 2025-02-20 | 166.93 | 165.92 | ↓$1.01 (-0.61%) | 165.01 | 167.05 | 682.40K |
| 2025-02-19 | 167.01 | 167.32 | ↑$0.31 (0.19%) | 166.64 | 167.77 | 396.19K |
| 2025-02-18 | 167.49 | 168.17 | ↑$0.68 (0.41%) | 167.06 | 168.49 | 1.45M |
| 2025-02-14 | 168.35 | 167.48 | ↓$0.87 (-0.52%) | 167.25 | 169.50 | 605.75K |
| 2025-02-13 | 166.77 | 167.50 | ↑$0.73 (0.44%) | 166.06 | 167.72 | 841.45K |
| 2025-02-12 | 165.62 | 165.84 | ↑$0.22 (0.13%) | 164.93 | 166.43 | 807.62K |
| 2025-02-11 | 166.60 | 167.92 | ↑$1.32 (0.79%) | 166.40 | 168.03 | 463.62K |
| 2025-02-10 | 167.87 | 167.62 | ↓$0.25 (-0.15%) | 166.75 | 168.03 | 800.96K |
| 2025-02-07 | 169.06 | 167.09 | ↓$1.97 (-1.17%) | 166.33 | 169.06 | 496.94K |
| 2025-02-06 | 169.98 | 169.06 | ↓$0.92 (-0.54%) | 168.17 | 169.98 | 1.01M |
Create an account or log in to view more rows.
$IWN Free money indeed??
$IWN Waiting waiting waiting — you know for what !!! Announcement!!!
$IWN get over the hump
$IWN going green
$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?