iShares Russell 2000 Value ETF (IWN)
NYSEARCA: IWN · Real-Time Price · USD
153.97
+4.73 (3.17%)
May 12, 2025, 4:00 PM - Market closed
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 154.48 | 155.75 | 153.08 | 153.97 | 153.97 | 3.17% | 1,339,456 |
| May 9, 2025 | 149.41 | 149.93 | 148.55 | 149.24 | 149.24 | 0.09% | 1,319,429 |
| May 8, 2025 | 148.00 | 150.20 | 147.12 | 149.11 | 149.11 | 1.68% | 1,415,192 |
| May 7, 2025 | 147.26 | 147.73 | 145.85 | 146.65 | 146.65 | 0.24% | 1,091,771 |
| May 6, 2025 | 146.07 | 147.44 | 145.39 | 146.30 | 146.30 | -0.77% | 932,375 |
| May 5, 2025 | 147.62 | 148.71 | 147.02 | 147.43 | 147.43 | -0.82% | 1,506,125 |
| May 2, 2025 | 147.10 | 149.08 | 146.85 | 148.65 | 148.65 | 2.10% | 1,028,917 |
| May 1, 2025 | 145.44 | 146.65 | 143.78 | 145.59 | 145.59 | 0.55% | 780,457 |
| Apr 30, 2025 | 143.92 | 145.35 | 141.95 | 144.80 | 144.80 | -0.75% | 750,656 |
| Apr 29, 2025 | 145.15 | 146.50 | 143.71 | 145.89 | 145.89 | 0.41% | 612,069 |
| Apr 28, 2025 | 144.79 | 145.91 | 143.63 | 145.30 | 145.30 | 0.45% | 643,788 |
| Apr 25, 2025 | 143.96 | 144.69 | 142.92 | 144.65 | 144.65 | -0.19% | 392,672 |
| Apr 24, 2025 | 142.94 | 145.19 | 142.36 | 144.93 | 144.93 | 1.57% | 1,257,637 |
| Apr 23, 2025 | 144.86 | 146.57 | 142.26 | 142.69 | 142.69 | 1.01% | 1,078,891 |
| Apr 22, 2025 | 139.30 | 141.65 | 138.87 | 141.26 | 141.26 | 2.53% | 820,549 |
| Apr 21, 2025 | 138.88 | 139.20 | 136.29 | 137.78 | 137.78 | -1.63% | 1,917,533 |
| Apr 17, 2025 | 138.95 | 140.75 | 138.71 | 140.07 | 140.07 | 0.95% | 722,467 |
| Apr 16, 2025 | 138.99 | 139.94 | 137.18 | 138.75 | 138.75 | -0.42% | 1,966,359 |
| Apr 15, 2025 | 138.64 | 140.73 | 138.64 | 139.33 | 139.33 | 0.32% | 888,117 |
| Apr 14, 2025 | 139.57 | 139.70 | 136.45 | 138.89 | 138.89 | 1.12% | 963,592 |
| Apr 11, 2025 | 135.71 | 137.77 | 133.31 | 137.35 | 137.35 | 1.01% | 1,408,029 |
| Apr 10, 2025 | 138.44 | 138.94 | 132.52 | 135.98 | 135.98 | -4.10% | 1,657,245 |
| Apr 9, 2025 | 130.15 | 143.65 | 129.38 | 141.80 | 141.80 | 7.55% | 2,903,369 |
| Apr 8, 2025 | 140.24 | 140.24 | 130.20 | 131.84 | 131.84 | -2.45% | 2,277,492 |
| Apr 7, 2025 | 132.01 | 142.06 | 130.28 | 135.15 | 135.15 | -1.42% | 3,024,318 |
| Apr 4, 2025 | 137.75 | 138.65 | 133.66 | 137.10 | 137.10 | -4.08% | 3,305,088 |
| Apr 3, 2025 | 147.09 | 147.56 | 142.77 | 142.93 | 142.93 | -6.55% | 1,618,661 |
| Apr 2, 2025 | 149.39 | 153.14 | 149.28 | 152.94 | 152.94 | 1.31% | 559,081 |
| Apr 1, 2025 | 150.59 | 152.04 | 149.01 | 150.96 | 150.96 | -0.01% | 864,732 |
| Mar 31, 2025 | 149.58 | 151.78 | 148.53 | 150.98 | 150.98 | -0.16% | 1,414,571 |
| Mar 28, 2025 | 154.07 | 154.26 | 150.50 | 151.22 | 151.22 | -2.03% | 766,400 |
| Mar 27, 2025 | 154.23 | 155.21 | 153.46 | 154.35 | 154.35 | -0.15% | 994,816 |
| Mar 26, 2025 | 155.48 | 156.43 | 153.91 | 154.58 | 154.58 | -0.44% | 614,595 |
| Mar 25, 2025 | 156.59 | 156.59 | 154.90 | 155.26 | 155.26 | -0.70% | 1,452,399 |
| Mar 24, 2025 | 155.00 | 156.59 | 154.96 | 156.36 | 156.36 | 2.12% | 666,269 |
| Mar 21, 2025 | 152.65 | 153.58 | 151.75 | 153.11 | 153.11 | -0.75% | 576,402 |
| Mar 20, 2025 | 153.78 | 155.74 | 153.49 | 154.26 | 154.26 | -0.50% | 836,030 |
| Mar 19, 2025 | 153.18 | 156.03 | 152.97 | 155.03 | 155.03 | 1.26% | 1,533,592 |
| Mar 18, 2025 | 153.55 | 153.55 | 152.48 | 153.10 | 153.10 | -0.82% | 907,541 |
| Mar 17, 2025 | 152.51 | 154.72 | 152.40 | 154.36 | 153.86 | 1.05% | 691,119 |
| Mar 14, 2025 | 150.66 | 152.86 | 150.29 | 152.75 | 152.26 | 2.33% | 664,472 |
| Mar 13, 2025 | 151.47 | 152.42 | 148.67 | 149.27 | 148.79 | -1.35% | 1,515,509 |
| Mar 12, 2025 | 152.43 | 152.68 | 150.16 | 151.32 | 150.83 | 0.04% | 978,453 |
| Mar 11, 2025 | 152.13 | 152.88 | 149.84 | 151.26 | 150.77 | -0.18% | 1,366,711 |
| Mar 10, 2025 | 153.76 | 154.91 | 150.45 | 151.54 | 151.05 | -2.55% | 1,214,655 |
| Mar 7, 2025 | 154.96 | 156.32 | 153.07 | 155.51 | 155.01 | 0.35% | 731,002 |
| Mar 6, 2025 | 154.82 | 156.31 | 153.85 | 154.96 | 154.46 | -1.09% | 801,215 |
| Mar 5, 2025 | 155.40 | 156.97 | 154.04 | 156.66 | 156.15 | 0.81% | 843,658 |
| Mar 4, 2025 | 155.92 | 157.85 | 153.65 | 155.40 | 154.90 | -1.47% | 1,510,653 |
| Mar 3, 2025 | 161.54 | 162.22 | 156.78 | 157.72 | 157.21 | -2.10% | 947,523 |