iShares Russell 2000 Value ETF (IWN)

209.45
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 Value ETF (IWN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026211.58211.58209.45209.45501,147209.45
9/29/2026211.74212.42209.87211.001,117,851211.00
9/28/2026212.56213.09211.08211.80716,852211.80
9/25/2026213.41214.29212.28213.49719,952213.49
9/24/2026213.11213.69211.73213.12378,509213.12
9/23/2026216.01216.01213.20213.32469,494213.32
9/22/2026217.21218.34216.35216.69409,191216.69
9/21/2026217.17217.17215.95215.95444,981215.95
9/18/2026215.75216.13214.64215.58538,485215.58
9/17/2026218.57218.69216.58216.73343,363216.73
9/16/2026217.97218.58213.93215.86795,682215.86
9/15/2026218.06218.22217.19217.68497,699217.68
9/14/2026219.03220.59218.61219.45341,904218.56
9/11/2026220.85221.33219.39219.69291,013218.80
9/10/2026219.64219.73218.32218.97326,621218.09
9/09/2026222.22222.64220.10220.48328,738219.59
9/08/2026223.56224.52222.58222.76411,361221.86
9/04/2026222.52224.78222.52224.62649,179223.71
9/03/2026224.44224.53222.69223.72526,835222.82
9/02/2026220.92223.47220.40223.04762,996222.14
9/01/2026220.82221.78219.53219.94666,605219.05
8/31/2026222.95222.97221.20221.80520,223220.91
8/28/2026224.97225.44223.09223.14348,683222.24
8/27/2026224.08224.94223.21224.74261,952223.83
8/26/2026224.74225.16223.91224.34320,215223.44
8/25/2026224.69224.89223.56224.64455,985223.73
8/24/2026224.65225.25223.74224.06410,792223.16
8/21/2026225.34225.69224.00224.81330,455223.90
8/20/2026224.13224.94223.62223.81248,876222.91
8/19/2026226.38226.96225.27225.61202,142224.70
8/18/2026226.24226.46224.40224.45207,377223.54
8/17/2026226.80226.86225.81226.46272,259225.55
8/14/2026226.51227.63226.27227.43359,996226.51
8/13/2026226.76227.86226.43226.77195,081225.85
8/12/2026225.85226.27224.39225.93313,741225.02
8/11/2026225.03225.72224.78224.97266,593224.06
8/10/2026224.62225.20223.52224.29716,228223.38
8/07/2026224.79226.03224.18225.52348,151224.61
8/06/2026225.86226.07223.63223.83477,774222.93
8/05/2026227.01227.16225.00225.08475,964224.17
8/04/2026224.36227.31223.88226.97543,989226.06
8/03/2026222.41224.66222.41224.451,633,035223.54
7/31/2026222.44222.55219.02221.24446,381220.35
7/30/2026222.78222.91220.08221.79607,744220.90
7/29/2026223.51224.49221.38221.601,013,547220.71
7/28/2026222.88224.44222.75224.111,004,279223.21
7/27/2026223.19223.85221.67222.16686,905221.26
7/24/2026221.34223.01220.78221.42797,339220.53
7/23/2026219.97220.99219.46220.58522,778219.69
7/22/2026222.82223.53221.69222.05380,656221.16
7/21/2026221.32223.15220.91222.91322,532222.01
7/20/2026222.64223.13220.82220.85653,830219.96
7/17/2026222.46224.42221.35222.34472,263221.44
7/16/2026220.88224.38220.88224.18655,943223.28
7/15/2026220.27222.47220.23221.29370,514220.40
7/14/2026220.74221.04219.45219.60454,471218.71
7/13/2026220.00221.11219.33219.78438,671218.89
7/10/2026219.94220.39218.74219.97322,061219.08
7/09/2026218.31220.03218.02219.50445,695218.62
7/08/2026218.76218.86216.48217.68411,207216.80
7/07/2026221.68222.62219.95220.18531,136219.29
7/06/2026221.25222.47220.93221.74411,134220.85
7/02/2026222.71223.90219.73221.33377,335220.44
7/01/2026221.45223.59220.91221.71597,758220.82