NYSEArca - Delayed Quote USD

iShares Russell 2000 Value ETF (IWN)

151.28 -0.46 (-0.30%)
At close: 4:00 PM EDT
150.75 -0.53 (-0.35%)
After hours: 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 151.21 151.70 150.07 151.28 151.28 1,082,146
Apr 23, 2024 149.48 152.43 149.26 151.74 151.74 1,164,700
Apr 22, 2024 148.55 150.32 147.66 149.51 149.51 1,515,100
Apr 19, 2024 146.00 148.09 145.71 147.78 147.78 3,767,100
Apr 18, 2024 146.68 148.09 145.71 146.33 146.33 943,800
Apr 17, 2024 148.41 148.65 146.03 146.03 146.03 1,163,400
Apr 16, 2024 147.52 148.21 146.28 147.30 147.30 900,500
Apr 15, 2024 151.05 151.62 147.81 148.60 148.60 1,611,100
Apr 12, 2024 151.88 152.53 149.65 150.38 150.38 889,500
Apr 11, 2024 152.54 153.00 150.78 152.59 152.59 811,400
Apr 10, 2024 152.62 153.53 150.52 151.58 151.58 1,706,400
Apr 9, 2024 156.42 156.91 155.12 156.46 156.46 1,226,500
Apr 8, 2024 155.75 156.18 155.00 155.66 155.66 913,600
Apr 5, 2024 153.91 155.51 153.55 154.80 154.80 1,073,700
Apr 4, 2024 156.96 157.42 153.69 154.17 154.17 876,800
Apr 3, 2024 154.04 155.77 153.71 155.41 155.41 779,600
Apr 2, 2024 155.30 155.46 153.59 154.41 154.41 833,000
Apr 1, 2024 159.35 159.35 156.90 157.07 157.07 1,048,300
Mar 28, 2024 158.12 159.81 158.08 158.81 158.81 1,302,600
Mar 27, 2024 155.21 157.90 155.03 157.85 157.85 1,469,400
Mar 26, 2024 155.55 155.92 153.92 154.03 154.03 1,548,700
Mar 25, 2024 155.02 156.04 154.60 154.61 154.61 1,161,200
Mar 22, 2024 156.94 157.16 154.37 154.42 154.42 1,312,000
Mar 21, 2024 0.57 Dividend
Mar 21, 2024 155.98 157.27 155.75 156.78 156.78 963,300
Mar 20, 2024 151.57 156.33 151.27 155.45 154.88 1,286,500
Mar 19, 2024 150.55 152.52 150.44 152.11 151.56 1,675,600
Mar 18, 2024 151.99 151.99 150.59 150.84 150.29 1,978,200
Mar 15, 2024 149.98 152.23 149.98 151.63 151.08 1,784,900
Mar 14, 2024 153.38 153.38 149.68 150.82 150.27 2,583,600
Mar 13, 2024 153.23 154.74 153.13 153.69 153.13 1,547,900
Mar 12, 2024 153.90 154.22 152.40 153.34 152.78 1,601,600
Mar 11, 2024 154.31 155.05 153.54 154.04 153.48 912,500
Mar 8, 2024 155.88 157.19 154.11 154.76 154.20 1,336,600
Mar 7, 2024 154.58 155.74 154.35 154.53 153.97 1,212,900
Mar 6, 2024 154.09 154.09 152.66 153.41 152.85 1,494,600
Mar 5, 2024 152.51 153.99 152.27 152.74 152.18 1,296,800
Mar 4, 2024 154.49 154.97 152.94 153.10 152.54 1,411,000
Mar 1, 2024 153.27 154.33 151.96 154.10 153.54 1,037,700
Feb 29, 2024 153.58 154.50 152.13 153.00 152.44 1,360,400
Feb 28, 2024 151.86 152.81 151.28 151.63 151.08 892,800
Feb 27, 2024 152.46 153.09 152.08 152.69 152.13 1,231,700
Feb 26, 2024 150.52 152.01 150.04 151.16 150.61 648,200
Feb 23, 2024 150.52 151.85 149.76 150.81 150.26 564,100
Feb 22, 2024 150.49 150.93 149.55 150.48 149.93 1,509,800
Feb 21, 2024 149.82 150.59 149.37 150.43 149.88 1,301,300
Feb 20, 2024 150.73 151.56 149.99 150.52 149.97 2,154,500
Feb 16, 2024 151.86 153.81 151.63 152.33 151.77 1,821,100
Feb 15, 2024 151.22 154.34 151.03 154.02 153.46 1,335,300
Feb 14, 2024 149.14 150.35 147.78 149.92 149.37 2,071,000
Feb 13, 2024 148.37 149.04 145.65 147.01 146.47 2,436,200
Feb 12, 2024 150.61 153.93 150.61 153.38 152.82 1,311,900
Feb 9, 2024 149.15 150.47 148.01 150.33 149.78 1,046,700
Feb 8, 2024 146.64 148.67 146.12 148.56 148.02 810,200
Feb 7, 2024 147.61 147.61 145.63 146.63 146.10 2,353,400
Feb 6, 2024 146.00 147.59 145.37 147.12 146.58 1,966,700
Feb 5, 2024 146.80 146.98 144.75 146.03 145.50 1,965,200
Feb 2, 2024 147.59 149.08 146.81 148.26 147.72 1,488,000
Feb 1, 2024 149.18 149.88 146.38 149.51 148.96 1,916,700
Jan 31, 2024 151.63 152.96 148.01 148.14 147.60 1,907,400
Jan 30, 2024 152.36 153.09 151.80 152.26 151.70 989,200
Jan 29, 2024 151.35 153.25 150.34 153.21 152.65 1,609,900
Jan 26, 2024 151.68 152.51 150.55 151.25 150.70 670,600
Jan 25, 2024 151.64 152.16 149.56 150.97 150.42 563,800
Jan 24, 2024 152.27 152.64 149.29 149.47 148.92 1,219,500
Jan 23, 2024 152.52 152.97 150.14 150.57 150.02 1,040,600
Jan 22, 2024 149.36 151.50 149.36 151.40 150.85 1,576,600
Jan 19, 2024 147.76 148.48 145.59 148.36 147.82 803,600
Jan 18, 2024 146.88 146.89 144.92 146.78 146.24 1,271,800
Jan 17, 2024 144.75 146.45 144.20 145.61 145.08 1,386,300
Jan 16, 2024 147.96 148.34 146.48 146.87 146.33 1,514,300
Jan 12, 2024 151.28 152.12 148.72 149.29 148.75 786,700
Jan 11, 2024 149.99 150.11 147.66 149.45 148.90 1,381,300
Jan 10, 2024 150.27 150.88 149.21 150.63 150.08 682,200
Jan 9, 2024 150.49 151.08 149.47 150.40 149.85 1,058,100
Jan 8, 2024 150.05 152.33 149.29 152.33 151.77 1,137,200
Jan 5, 2024 149.63 152.00 149.11 150.20 149.65 1,278,400
Jan 4, 2024 151.08 151.87 150.42 150.54 149.99 1,435,100
Jan 3, 2024 153.36 153.39 150.64 150.90 150.35 1,384,000
Jan 2, 2024 154.10 156.48 153.85 154.81 154.25 1,742,600
Dec 29, 2023 157.51 157.72 155.24 155.33 154.76 1,107,000
Dec 28, 2023 157.51 158.58 157.19 157.72 157.14 936,400
Dec 27, 2023 158.37 158.87 157.38 158.20 157.62 1,044,400
Dec 26, 2023 156.58 158.50 156.19 158.11 157.53 1,254,100
Dec 22, 2023 155.72 157.35 155.24 156.03 155.46 1,502,800
Dec 21, 2023 153.99 155.01 153.23 154.91 154.34 1,735,000
Dec 20, 2023 0.90 Dividend
Dec 20, 2023 155.00 157.11 152.43 152.43 151.87 1,628,000
Dec 19, 2023 153.67 156.32 153.52 156.04 154.58 1,225,900
Dec 18, 2023 153.93 154.27 152.61 152.86 151.43 1,352,200
Dec 15, 2023 154.93 155.14 152.14 153.03 151.59 2,454,900
Dec 14, 2023 152.78 155.52 152.78 154.40 152.95 3,287,000
Dec 13, 2023 144.50 150.19 143.51 150.13 148.72 2,409,200
Dec 12, 2023 144.79 145.12 143.77 144.47 143.11 1,154,600
Dec 11, 2023 144.69 145.57 144.33 145.10 143.74 1,620,600
Dec 8, 2023 143.89 145.84 143.63 145.08 143.72 1,742,600
Dec 7, 2023 142.82 144.22 142.27 144.18 142.83 1,579,900
Dec 6, 2023 143.80 146.07 142.54 142.68 141.34 1,638,400
Dec 5, 2023 144.30 144.42 142.76 142.95 141.61 1,267,400
Dec 4, 2023 142.82 145.18 142.82 145.11 143.75 2,407,300
Dec 1, 2023 138.41 143.65 137.88 143.51 142.16 1,544,600
Nov 30, 2023 139.17 139.79 138.27 138.97 137.67 1,577,600
Nov 29, 2023 138.80 140.58 138.39 138.48 137.18 1,446,600
Nov 28, 2023 138.02 138.50 136.85 137.72 136.43 1,429,300
Nov 27, 2023 137.84 138.33 136.98 138.06 136.76 1,296,300
Nov 24, 2023 137.73 138.97 137.49 138.52 137.22 1,116,200
Nov 22, 2023 137.74 138.53 137.12 137.79 136.50 789,200
Nov 21, 2023 138.04 138.17 136.87 136.93 135.65 1,044,000
Nov 20, 2023 138.36 139.07 137.63 138.74 137.44 1,514,700
Nov 17, 2023 137.67 138.60 137.34 138.36 137.06 1,376,500
Nov 16, 2023 138.14 138.62 135.83 136.29 135.01 1,828,200
Nov 15, 2023 138.17 140.63 137.91 138.66 137.36 3,323,400
Nov 14, 2023 134.64 138.31 134.64 138.20 136.90 2,620,400
Nov 13, 2023 130.28 131.36 129.68 130.81 129.58 1,511,600
Nov 10, 2023 130.25 131.37 129.30 130.81 129.58 1,732,300
Nov 9, 2023 132.70 132.70 129.45 129.76 128.54 1,369,800
Nov 8, 2023 133.17 133.39 131.28 131.74 130.50 1,486,900
Nov 7, 2023 133.53 133.72 132.49 133.15 131.90 1,205,000
Nov 6, 2023 136.00 136.06 133.52 134.23 132.97 2,003,700
Nov 3, 2023 134.89 137.02 134.89 136.04 134.76 1,972,100
Nov 2, 2023 129.96 132.54 129.96 132.46 131.22 2,121,600
Nov 1, 2023 127.33 128.39 126.23 128.30 127.10 1,320,700
Oct 31, 2023 126.55 127.69 126.22 127.40 126.20 1,377,800
Oct 30, 2023 126.62 127.70 125.44 126.44 125.25 1,776,000
Oct 27, 2023 127.54 127.61 124.97 125.51 124.33 2,120,100
Oct 26, 2023 126.66 128.24 126.33 127.21 126.02 1,771,700
Oct 25, 2023 126.70 127.38 125.86 126.34 125.15 1,505,100
Oct 24, 2023 128.11 128.80 127.09 127.84 126.64 1,116,500
Oct 23, 2023 127.54 129.13 127.09 127.27 126.08 1,119,400
Oct 20, 2023 130.35 130.38 128.34 128.42 127.22 1,403,200
Oct 19, 2023 131.61 132.70 129.76 130.05 128.83 1,609,700
Oct 18, 2023 133.66 133.66 131.71 131.93 130.69 1,825,100
Oct 17, 2023 132.19 135.84 132.19 134.73 133.47 1,088,000
Oct 16, 2023 132.24 133.37 131.63 133.10 131.85 1,584,500
Oct 13, 2023 132.90 133.17 130.80 131.16 129.93 1,778,900
Oct 12, 2023 134.82 134.96 131.35 132.23 130.99 1,185,800
Oct 11, 2023 134.84 135.78 133.96 134.80 133.54 1,079,900
Oct 10, 2023 133.54 135.48 133.54 134.54 133.28 1,635,000
Oct 9, 2023 131.50 133.75 131.13 133.12 131.87 1,150,900
Oct 6, 2023 130.69 133.02 129.64 132.10 130.86 1,427,100
Oct 5, 2023 130.58 131.60 130.16 131.32 130.09 761,900
Oct 4, 2023 130.96 131.23 129.35 130.99 129.76 1,521,600
Oct 3, 2023 132.33 132.76 130.44 131.03 129.80 1,455,800
Oct 2, 2023 135.48 135.54 132.43 133.10 131.85 1,546,300
Sep 29, 2023 137.07 137.27 135.13 135.55 134.28 1,454,800
Sep 28, 2023 135.11 136.82 134.99 136.14 134.86 970,800
Sep 27, 2023 134.81 135.70 133.90 134.99 133.72 1,594,900
Sep 26, 2023 0.94 Dividend
Sep 26, 2023 134.75 135.93 133.80 133.80 132.54 1,132,800
Sep 25, 2023 135.15 136.92 134.97 136.75 134.53 1,121,300
Sep 22, 2023 136.66 137.23 135.78 135.80 133.60 2,504,200
Sep 21, 2023 137.49 137.51 136.36 136.37 134.16 1,377,300
Sep 20, 2023 140.11 141.06 138.24 138.27 136.03 1,141,400
Sep 19, 2023 140.00 140.95 139.11 139.52 137.26 620,100
Sep 18, 2023 141.26 141.26 139.90 139.90 137.63 935,400
Sep 15, 2023 141.95 142.13 140.36 141.00 138.72 1,597,200
Sep 14, 2023 141.39 142.53 141.29 142.38 140.07 1,459,400
Sep 13, 2023 141.06 141.47 139.51 139.98 137.71 1,855,700
Sep 12, 2023 140.72 141.71 140.51 140.95 138.67 795,600
Sep 11, 2023 141.53 141.94 140.57 140.75 138.47 1,000,300
Sep 8, 2023 140.68 140.96 139.75 140.49 138.21 674,300
Sep 7, 2023 141.15 141.36 140.02 140.54 138.26 830,900
Sep 6, 2023 142.54 143.51 141.03 141.72 139.42 986,000
Sep 5, 2023 144.97 145.17 142.58 142.58 140.27 1,102,100
Sep 1, 2023 144.97 146.51 144.97 145.98 143.62 819,300
Aug 31, 2023 144.42 145.14 143.84 144.02 141.69 1,118,300
Aug 30, 2023 143.76 144.66 143.33 144.22 141.88 1,026,100
Aug 29, 2023 142.41 144.13 141.49 144.00 141.67 1,337,300
Aug 28, 2023 141.56 143.14 141.56 142.21 139.91 1,503,000
Aug 25, 2023 141.32 141.85 139.17 140.77 138.49 954,300
Aug 24, 2023 141.47 142.81 140.47 140.57 138.29 1,809,700
Aug 23, 2023 140.58 142.13 140.05 141.95 139.65 1,197,800
Aug 22, 2023 141.70 142.27 140.23 140.50 138.22 1,132,900
Aug 21, 2023 142.13 142.66 140.58 141.47 139.18 1,202,400
Aug 18, 2023 140.26 142.62 140.26 142.13 139.83 722,400
Aug 17, 2023 143.42 143.75 141.57 141.65 139.36 1,695,400
Aug 16, 2023 144.05 145.24 142.63 142.63 140.32 1,378,400
Aug 15, 2023 145.54 145.56 144.19 144.27 141.93 1,190,600
Aug 14, 2023 146.67 146.67 145.33 146.56 144.19 797,100
Aug 11, 2023 146.77 147.95 146.64 147.35 144.96 1,494,800
Aug 10, 2023 148.68 149.85 146.54 147.02 144.64 1,115,200
Aug 9, 2023 149.03 149.03 147.42 148.04 145.64 1,212,300
Aug 8, 2023 147.91 148.97 146.51 148.84 146.43 1,265,300
Aug 7, 2023 149.40 149.84 148.20 149.51 147.09 1,530,600
Aug 4, 2023 149.08 150.55 148.52 148.93 146.52 1,394,000
Aug 3, 2023 148.44 149.71 147.47 148.86 146.45 1,462,900
Aug 2, 2023 149.38 149.64 148.25 149.09 146.68 1,257,600
Aug 1, 2023 150.49 150.86 149.04 150.75 148.31 1,550,400
Jul 31, 2023 150.25 151.49 150.25 151.24 148.79 2,738,500
Jul 28, 2023 149.29 150.37 149.01 149.83 147.40 1,103,900
Jul 27, 2023 150.90 150.90 147.36 147.94 145.54 1,018,300
Jul 26, 2023 148.24 150.37 148.08 149.94 147.51 1,476,900
Jul 25, 2023 148.28 149.26 148.00 148.07 145.67 1,498,800
Jul 24, 2023 147.83 149.10 147.49 148.54 146.13 1,137,100
Jul 21, 2023 149.12 149.12 147.38 147.63 145.24 1,309,900
Jul 20, 2023 149.41 149.41 147.30 148.26 145.86 941,500
Jul 19, 2023 148.43 149.45 148.13 149.30 146.88 1,529,400
Jul 18, 2023 145.88 148.35 145.65 147.84 145.45 1,689,800
Jul 17, 2023 144.17 146.25 143.78 145.54 143.18 1,456,100
Jul 14, 2023 146.13 146.13 143.30 144.30 141.96 2,143,900
Jul 13, 2023 145.29 146.40 144.80 146.11 143.74 930,900
Jul 12, 2023 145.75 146.13 144.71 145.09 142.74 1,620,100
Jul 11, 2023 142.21 143.52 141.61 143.27 140.95 993,500
Jul 10, 2023 139.67 141.97 139.38 141.74 139.44 1,147,900
Jul 7, 2023 137.87 140.95 137.84 139.81 137.55 1,544,400
Jul 6, 2023 138.94 138.94 136.18 137.82 135.59 944,600
Jul 5, 2023 141.43 141.43 139.84 140.31 138.04 2,083,000
Jul 3, 2023 140.65 142.45 140.65 141.98 139.68 1,782,300
Jun 30, 2023 141.92 142.00 140.64 140.80 138.52 1,690,700
Jun 29, 2023 139.39 141.08 138.99 140.75 138.47 1,268,500
Jun 28, 2023 138.29 138.90 137.30 138.82 136.57 1,713,000
Jun 27, 2023 136.71 138.92 135.89 138.40 136.16 2,426,800
Jun 26, 2023 135.79 137.57 135.79 136.34 134.13 1,805,400
Jun 23, 2023 136.07 137.07 135.04 135.79 133.59 1,377,900
Jun 22, 2023 138.93 138.93 137.02 137.65 135.42 1,922,700
Jun 21, 2023 139.14 140.07 138.30 139.14 136.89 2,223,400
Jun 20, 2023 140.34 140.44 138.77 139.65 137.39 2,115,300
Jun 16, 2023 142.76 142.76 139.74 140.56 138.28 2,173,100
Jun 15, 2023 139.85 141.70 139.68 141.62 139.33 2,078,200
Jun 14, 2023 142.38 143.23 139.69 140.44 138.17 1,663,900
Jun 13, 2023 141.07 143.07 140.74 142.06 139.76 1,720,900
Jun 12, 2023 140.29 141.50 139.46 140.49 138.21 677,100
Jun 9, 2023 141.26 141.27 139.69 140.17 137.90 1,917,900
Jun 8, 2023 142.05 142.38 140.17 141.40 139.11 1,097,100
Jun 7, 2023 0.63 Dividend
Jun 7, 2023 140.07 142.84 140.07 142.33 140.02 2,009,100
Jun 6, 2023 135.19 140.37 135.19 139.67 136.79 2,138,800
Jun 5, 2023 137.50 137.50 134.89 135.58 132.78 1,543,000
Jun 2, 2023 134.22 138.01 134.15 137.80 134.96 2,492,600
Jun 1, 2023 131.35 133.08 130.46 132.39 129.66 1,554,300
May 31, 2023 132.02 133.17 130.10 131.13 128.43 2,330,700
May 30, 2023 133.69 134.10 132.17 132.83 130.09 1,380,100
May 26, 2023 131.91 133.26 131.50 133.13 130.38 534,400
May 25, 2023 132.62 132.89 130.54 131.85 129.13 1,125,800
May 24, 2023 134.19 134.44 132.60 132.98 130.24 769,700
May 23, 2023 134.67 137.11 134.45 134.78 132.00 1,780,300
May 22, 2023 133.64 135.34 132.87 134.74 131.96 863,200
May 19, 2023 135.67 135.67 132.35 133.04 130.30 1,413,800
May 18, 2023 133.19 134.48 132.44 134.13 131.36 1,905,300
May 17, 2023 130.87 133.84 130.19 133.52 130.77 2,770,100
May 16, 2023 131.01 131.32 129.81 129.86 127.18 669,600
May 15, 2023 130.91 132.66 130.64 131.95 129.23 1,268,300
May 12, 2023 131.23 131.42 129.48 130.43 127.74 872,000
May 11, 2023 130.94 131.03 129.80 130.66 127.97 947,400
May 10, 2023 133.01 133.03 130.23 131.50 128.79 1,310,700
May 9, 2023 131.03 131.82 129.92 131.17 128.47 1,207,500
May 8, 2023 132.72 132.95 131.01 131.64 128.93 1,678,500
May 5, 2023 131.30 132.56 131.09 132.11 129.39 2,296,800
May 4, 2023 129.23 129.64 127.21 128.93 126.27 2,790,900
May 3, 2023 130.61 133.12 130.14 130.42 127.73 2,361,100
May 2, 2023 132.56 132.56 128.72 130.22 127.53 2,054,500
May 1, 2023 133.49 135.10 132.91 133.30 130.55 1,883,100
Apr 28, 2023 132.22 134.28 132.13 133.56 130.81 2,410,100
Apr 27, 2023 131.07 133.83 130.34 132.42 129.69 1,970,900
Apr 26, 2023 131.19 132.06 129.99 130.43 127.74 2,156,200
Apr 25, 2023 133.82 133.82 131.61 131.70 128.98 1,818,300

Related Tickers