U.S. markets open in 6 hours 32 minutes

iShares Russell 2000 Value ETF (IWN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.97+2.19 (+1.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021158.08160.52158.08158.97158.971,137,800
Sep 21, 2021158.11158.44155.79156.78156.781,141,700
Sep 20, 2021157.01158.02154.96157.16157.161,469,300
Sep 17, 2021160.22161.02159.39160.30160.301,320,600
Sep 16, 2021160.98161.47159.43160.44160.44889,100
Sep 15, 2021159.39161.42159.29161.28161.281,503,200
Sep 14, 2021162.36162.42158.70159.38159.381,306,300
Sep 13, 2021161.43162.09160.17161.73161.731,048,100
Sep 10, 2021162.89163.05160.14160.26160.26683,400
Sep 09, 2021161.78163.56161.47161.93161.93723,300
Sep 08, 2021163.21163.68161.43162.16162.16746,000
Sep 07, 2021164.55165.45163.59163.80163.80544,000
Sep 03, 2021165.35165.41163.91164.67164.67706,800
Sep 02, 2021165.45166.32164.51165.42165.42972,800
Sep 01, 2021164.82165.31162.90164.70164.701,146,500
Aug 31, 2021163.48164.62162.91164.00164.001,249,100
Aug 30, 2021165.18165.31163.35163.65163.651,328,700
Aug 27, 2021160.65165.04160.65164.68164.681,621,000
Aug 26, 2021162.16162.41160.04160.36160.36997,900
Aug 25, 2021161.47163.32160.81162.21162.21967,400
Aug 24, 2021160.54161.63159.95161.35161.351,096,000
Aug 23, 2021158.85160.31158.80159.95159.95851,500
Aug 20, 2021155.00157.91154.47157.70157.70700,600
Aug 19, 2021155.43156.45153.95155.13155.131,444,300
Aug 18, 2021158.40159.46156.77156.93156.931,008,500
Aug 17, 2021158.67159.37156.64158.57158.571,819,400
Aug 16, 2021160.58161.00158.95160.26160.261,576,400
Aug 13, 2021162.40162.59161.16161.43161.431,045,500
Aug 12, 2021163.23163.33161.33162.60162.602,841,500
Aug 11, 2021161.84163.15160.54163.02163.021,184,500
Aug 10, 2021160.75162.03159.86161.72161.721,211,200
Aug 09, 2021161.14161.30159.97160.49160.491,019,100
Aug 06, 2021161.21162.61160.69161.64161.641,246,300
Aug 05, 2021157.77160.09157.77159.78159.781,656,000
Aug 04, 2021158.53159.35156.80157.02157.022,343,800
Aug 03, 2021159.07160.19157.08160.09160.092,426,200
Aug 02, 2021160.73162.96158.53158.77158.771,774,900
Jul 30, 2021160.38162.24159.30159.96159.961,593,400
Jul 29, 2021161.02162.32160.59161.11161.11951,900
Jul 28, 2021158.84160.91157.03159.56159.561,786,700
Jul 27, 2021158.22158.28156.69157.87157.871,105,500
Jul 26, 2021158.39160.18158.26159.11159.111,072,500
Jul 23, 2021158.07158.16156.09157.61157.612,012,400
Jul 22, 2021159.81159.81156.41157.08157.081,061,800
Jul 21, 2021158.71160.96158.59160.14160.14859,200
Jul 20, 2021153.53158.39152.79157.51157.511,536,500
Jul 19, 2021153.21154.80151.25152.99152.993,255,200
Jul 16, 2021160.28160.28156.07156.46156.462,074,800
Jul 15, 2021157.82159.50156.97158.79158.792,078,800
Jul 14, 2021161.21162.29158.57158.84158.841,132,500
Jul 13, 2021162.96163.04160.43160.63160.631,026,800
Jul 12, 2021162.52163.94161.66163.91163.91876,700
Jul 09, 2021161.29163.38161.10163.19163.191,662,400
Jul 08, 2021158.19161.48157.17159.50159.501,604,300
Jul 07, 2021162.07163.06160.01161.18161.182,669,300
Jul 06, 2021165.55165.60161.28162.67162.671,643,800
Jul 02, 2021167.57167.59165.20165.52165.521,278,900
Jul 01, 2021166.86167.77166.22167.43167.431,587,500
Jun 30, 2021165.11166.50164.81165.77165.771,055,900
Jun 29, 2021167.49168.02165.25165.57165.571,283,000
Jun 28, 2021169.13169.13165.44166.79166.791,676,400
Jun 25, 2021169.79170.64168.76169.01169.011,662,700
Jun 24, 2021168.28169.46167.12169.46169.462,466,600
Jun 23, 2021167.06168.30167.05167.11167.111,794,400
Jun 22, 2021165.87167.22164.34166.79166.791,268,400
Jun 21, 2021163.63166.55163.56166.07166.072,431,500
Jun 18, 2021164.53165.77161.80162.05162.053,728,600
Jun 17, 2021170.15170.74165.00166.92166.922,416,800
Jun 16, 2021170.29171.13168.75170.61170.611,152,100
Jun 15, 2021170.66171.20169.02170.73170.731,091,100
Jun 14, 2021171.97172.84169.68170.31170.311,162,700
Jun 11, 2021170.21171.71170.14171.57171.571,301,100
Jun 10, 2021172.99173.32169.70169.86169.861,408,700
Jun 10, 20210.39 Dividend
Jun 09, 2021174.48174.59172.59172.82172.431,126,400
Jun 08, 2021172.81174.56171.84173.97173.581,397,800
Jun 07, 2021170.87172.51170.87172.26171.871,277,500
Jun 04, 2021171.14171.27169.44170.39170.011,273,000
Jun 03, 2021170.60171.61168.30170.32169.941,373,300
Jun 02, 2021171.43172.12169.72171.75171.362,070,600
Jun 01, 2021168.92170.81168.79170.49170.111,875,800
May 28, 2021168.96168.96166.38167.53167.151,166,400
May 27, 2021166.37168.41166.37167.70167.321,651,000
May 26, 2021162.60165.66162.60165.34164.971,090,000
May 25, 2021165.07166.06162.01162.17161.801,018,600
May 24, 2021164.28165.11163.09164.44164.071,387,800
May 21, 2021164.07165.06162.94163.42163.05975,700
May 20, 2021162.66162.97160.53162.54162.171,265,500
May 19, 2021161.40162.48159.33162.48162.111,527,700
May 18, 2021166.40166.70163.99164.19163.82912,100
May 17, 2021164.50166.28163.22166.17165.791,251,300
May 14, 2021163.08165.42162.42165.15164.781,284,600
May 13, 2021158.62162.49158.22161.59161.232,086,000
May 12, 2021162.02163.57157.61157.86157.501,522,600
May 11, 2021160.82163.73160.42163.00162.632,258,000
May 10, 2021167.38168.29164.14164.21163.841,313,900
May 07, 2021164.80167.22164.00166.97166.591,818,400
May 06, 2021164.18165.16162.18165.16164.791,266,900
May 05, 2021164.79164.86162.73163.93163.561,397,200
May 04, 2021163.54164.25161.70163.82163.451,464,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...