iShares Russell 2000 Value ETF (IWN) Historical Stock Data
147.63 ↓0.97 (-0.65%)
As of April 16, 2024, 11:43am EST.
Historical Data
In the past 30 trading days, IWN is down -0.19% a day on average. There have been 12 days where iShares Russell 2000 Value ETF closed green and 18 days where IWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 153.38 | 150.82 | ↓$2.56 (-1.67%) | 149.68 | 153.38 | 2.57M |
| 2024-03-13 | 153.23 | 153.69 | ↑$0.46 (0.30%) | 153.13 | 154.74 | 1.55M |
| 2024-03-12 | 153.90 | 153.34 | ↓$0.56 (-0.36%) | 152.40 | 154.22 | 1.60M |
| 2024-03-11 | 154.31 | 154.04 | ↓$0.27 (-0.17%) | 153.54 | 155.05 | 0.91M |
| 2024-03-08 | 155.88 | 154.76 | ↓$1.12 (-0.72%) | 154.11 | 157.19 | 1.34M |
| 2024-03-07 | 154.58 | 154.53 | ↓$0.05 (-0.03%) | 154.35 | 155.74 | 1.21M |
| 2024-03-06 | 154.09 | 153.41 | ↓$0.68 (-0.44%) | 152.67 | 154.09 | 1.42M |
| 2024-03-05 | 152.51 | 152.74 | ↑$0.23 (0.15%) | 152.31 | 153.99 | 1.30M |
| 2024-03-04 | 154.49 | 153.10 | ↓$1.39 (-0.90%) | 152.94 | 154.89 | 1.41M |
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!