U.S. markets open in 6 hours 32 minutes
S&P Futures
4,402.00+18.00(+0.41%)Dow Futures
34,293.00+164.00(+0.48%)Nasdaq Futures
15,205.50+42.00(+0.28%)Russell 2000 Futures
2,231.60+16.70(+0.75%)Crude Oil
72.42+0.19(+0.26%)Gold
1,764.00-14.80(-0.83%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2021 | 158.08 | 160.52 | 158.08 | 158.97 | 158.97 | 1,137,800 |
| Sep 21, 2021 | 158.11 | 158.44 | 155.79 | 156.78 | 156.78 | 1,141,700 |
| Sep 20, 2021 | 157.01 | 158.02 | 154.96 | 157.16 | 157.16 | 1,469,300 |
| Sep 17, 2021 | 160.22 | 161.02 | 159.39 | 160.30 | 160.30 | 1,320,600 |
| Sep 16, 2021 | 160.98 | 161.47 | 159.43 | 160.44 | 160.44 | 889,100 |
| Sep 15, 2021 | 159.39 | 161.42 | 159.29 | 161.28 | 161.28 | 1,503,200 |
| Sep 14, 2021 | 162.36 | 162.42 | 158.70 | 159.38 | 159.38 | 1,306,300 |
| Sep 13, 2021 | 161.43 | 162.09 | 160.17 | 161.73 | 161.73 | 1,048,100 |
| Sep 10, 2021 | 162.89 | 163.05 | 160.14 | 160.26 | 160.26 | 683,400 |
| Sep 09, 2021 | 161.78 | 163.56 | 161.47 | 161.93 | 161.93 | 723,300 |
| Sep 08, 2021 | 163.21 | 163.68 | 161.43 | 162.16 | 162.16 | 746,000 |
| Sep 07, 2021 | 164.55 | 165.45 | 163.59 | 163.80 | 163.80 | 544,000 |
| Sep 03, 2021 | 165.35 | 165.41 | 163.91 | 164.67 | 164.67 | 706,800 |
| Sep 02, 2021 | 165.45 | 166.32 | 164.51 | 165.42 | 165.42 | 972,800 |
| Sep 01, 2021 | 164.82 | 165.31 | 162.90 | 164.70 | 164.70 | 1,146,500 |
| Aug 31, 2021 | 163.48 | 164.62 | 162.91 | 164.00 | 164.00 | 1,249,100 |
| Aug 30, 2021 | 165.18 | 165.31 | 163.35 | 163.65 | 163.65 | 1,328,700 |
| Aug 27, 2021 | 160.65 | 165.04 | 160.65 | 164.68 | 164.68 | 1,621,000 |
| Aug 26, 2021 | 162.16 | 162.41 | 160.04 | 160.36 | 160.36 | 997,900 |
| Aug 25, 2021 | 161.47 | 163.32 | 160.81 | 162.21 | 162.21 | 967,400 |
| Aug 24, 2021 | 160.54 | 161.63 | 159.95 | 161.35 | 161.35 | 1,096,000 |
| Aug 23, 2021 | 158.85 | 160.31 | 158.80 | 159.95 | 159.95 | 851,500 |
| Aug 20, 2021 | 155.00 | 157.91 | 154.47 | 157.70 | 157.70 | 700,600 |
| Aug 19, 2021 | 155.43 | 156.45 | 153.95 | 155.13 | 155.13 | 1,444,300 |
| Aug 18, 2021 | 158.40 | 159.46 | 156.77 | 156.93 | 156.93 | 1,008,500 |
| Aug 17, 2021 | 158.67 | 159.37 | 156.64 | 158.57 | 158.57 | 1,819,400 |
| Aug 16, 2021 | 160.58 | 161.00 | 158.95 | 160.26 | 160.26 | 1,576,400 |
| Aug 13, 2021 | 162.40 | 162.59 | 161.16 | 161.43 | 161.43 | 1,045,500 |
| Aug 12, 2021 | 163.23 | 163.33 | 161.33 | 162.60 | 162.60 | 2,841,500 |
| Aug 11, 2021 | 161.84 | 163.15 | 160.54 | 163.02 | 163.02 | 1,184,500 |
| Aug 10, 2021 | 160.75 | 162.03 | 159.86 | 161.72 | 161.72 | 1,211,200 |
| Aug 09, 2021 | 161.14 | 161.30 | 159.97 | 160.49 | 160.49 | 1,019,100 |
| Aug 06, 2021 | 161.21 | 162.61 | 160.69 | 161.64 | 161.64 | 1,246,300 |
| Aug 05, 2021 | 157.77 | 160.09 | 157.77 | 159.78 | 159.78 | 1,656,000 |
| Aug 04, 2021 | 158.53 | 159.35 | 156.80 | 157.02 | 157.02 | 2,343,800 |
| Aug 03, 2021 | 159.07 | 160.19 | 157.08 | 160.09 | 160.09 | 2,426,200 |
| Aug 02, 2021 | 160.73 | 162.96 | 158.53 | 158.77 | 158.77 | 1,774,900 |
| Jul 30, 2021 | 160.38 | 162.24 | 159.30 | 159.96 | 159.96 | 1,593,400 |
| Jul 29, 2021 | 161.02 | 162.32 | 160.59 | 161.11 | 161.11 | 951,900 |
| Jul 28, 2021 | 158.84 | 160.91 | 157.03 | 159.56 | 159.56 | 1,786,700 |
| Jul 27, 2021 | 158.22 | 158.28 | 156.69 | 157.87 | 157.87 | 1,105,500 |
| Jul 26, 2021 | 158.39 | 160.18 | 158.26 | 159.11 | 159.11 | 1,072,500 |
| Jul 23, 2021 | 158.07 | 158.16 | 156.09 | 157.61 | 157.61 | 2,012,400 |
| Jul 22, 2021 | 159.81 | 159.81 | 156.41 | 157.08 | 157.08 | 1,061,800 |
| Jul 21, 2021 | 158.71 | 160.96 | 158.59 | 160.14 | 160.14 | 859,200 |
| Jul 20, 2021 | 153.53 | 158.39 | 152.79 | 157.51 | 157.51 | 1,536,500 |
| Jul 19, 2021 | 153.21 | 154.80 | 151.25 | 152.99 | 152.99 | 3,255,200 |
| Jul 16, 2021 | 160.28 | 160.28 | 156.07 | 156.46 | 156.46 | 2,074,800 |
| Jul 15, 2021 | 157.82 | 159.50 | 156.97 | 158.79 | 158.79 | 2,078,800 |
| Jul 14, 2021 | 161.21 | 162.29 | 158.57 | 158.84 | 158.84 | 1,132,500 |
| Jul 13, 2021 | 162.96 | 163.04 | 160.43 | 160.63 | 160.63 | 1,026,800 |
| Jul 12, 2021 | 162.52 | 163.94 | 161.66 | 163.91 | 163.91 | 876,700 |
| Jul 09, 2021 | 161.29 | 163.38 | 161.10 | 163.19 | 163.19 | 1,662,400 |
| Jul 08, 2021 | 158.19 | 161.48 | 157.17 | 159.50 | 159.50 | 1,604,300 |
| Jul 07, 2021 | 162.07 | 163.06 | 160.01 | 161.18 | 161.18 | 2,669,300 |
| Jul 06, 2021 | 165.55 | 165.60 | 161.28 | 162.67 | 162.67 | 1,643,800 |
| Jul 02, 2021 | 167.57 | 167.59 | 165.20 | 165.52 | 165.52 | 1,278,900 |
| Jul 01, 2021 | 166.86 | 167.77 | 166.22 | 167.43 | 167.43 | 1,587,500 |
| Jun 30, 2021 | 165.11 | 166.50 | 164.81 | 165.77 | 165.77 | 1,055,900 |
| Jun 29, 2021 | 167.49 | 168.02 | 165.25 | 165.57 | 165.57 | 1,283,000 |
| Jun 28, 2021 | 169.13 | 169.13 | 165.44 | 166.79 | 166.79 | 1,676,400 |
| Jun 25, 2021 | 169.79 | 170.64 | 168.76 | 169.01 | 169.01 | 1,662,700 |
| Jun 24, 2021 | 168.28 | 169.46 | 167.12 | 169.46 | 169.46 | 2,466,600 |
| Jun 23, 2021 | 167.06 | 168.30 | 167.05 | 167.11 | 167.11 | 1,794,400 |
| Jun 22, 2021 | 165.87 | 167.22 | 164.34 | 166.79 | 166.79 | 1,268,400 |
| Jun 21, 2021 | 163.63 | 166.55 | 163.56 | 166.07 | 166.07 | 2,431,500 |
| Jun 18, 2021 | 164.53 | 165.77 | 161.80 | 162.05 | 162.05 | 3,728,600 |
| Jun 17, 2021 | 170.15 | 170.74 | 165.00 | 166.92 | 166.92 | 2,416,800 |
| Jun 16, 2021 | 170.29 | 171.13 | 168.75 | 170.61 | 170.61 | 1,152,100 |
| Jun 15, 2021 | 170.66 | 171.20 | 169.02 | 170.73 | 170.73 | 1,091,100 |
| Jun 14, 2021 | 171.97 | 172.84 | 169.68 | 170.31 | 170.31 | 1,162,700 |
| Jun 11, 2021 | 170.21 | 171.71 | 170.14 | 171.57 | 171.57 | 1,301,100 |
| Jun 10, 2021 | 172.99 | 173.32 | 169.70 | 169.86 | 169.86 | 1,408,700 |
| Jun 10, 2021 | 0.39 Dividend | |||||
| Jun 09, 2021 | 174.48 | 174.59 | 172.59 | 172.82 | 172.43 | 1,126,400 |
| Jun 08, 2021 | 172.81 | 174.56 | 171.84 | 173.97 | 173.58 | 1,397,800 |
| Jun 07, 2021 | 170.87 | 172.51 | 170.87 | 172.26 | 171.87 | 1,277,500 |
| Jun 04, 2021 | 171.14 | 171.27 | 169.44 | 170.39 | 170.01 | 1,273,000 |
| Jun 03, 2021 | 170.60 | 171.61 | 168.30 | 170.32 | 169.94 | 1,373,300 |
| Jun 02, 2021 | 171.43 | 172.12 | 169.72 | 171.75 | 171.36 | 2,070,600 |
| Jun 01, 2021 | 168.92 | 170.81 | 168.79 | 170.49 | 170.11 | 1,875,800 |
| May 28, 2021 | 168.96 | 168.96 | 166.38 | 167.53 | 167.15 | 1,166,400 |
| May 27, 2021 | 166.37 | 168.41 | 166.37 | 167.70 | 167.32 | 1,651,000 |
| May 26, 2021 | 162.60 | 165.66 | 162.60 | 165.34 | 164.97 | 1,090,000 |
| May 25, 2021 | 165.07 | 166.06 | 162.01 | 162.17 | 161.80 | 1,018,600 |
| May 24, 2021 | 164.28 | 165.11 | 163.09 | 164.44 | 164.07 | 1,387,800 |
| May 21, 2021 | 164.07 | 165.06 | 162.94 | 163.42 | 163.05 | 975,700 |
| May 20, 2021 | 162.66 | 162.97 | 160.53 | 162.54 | 162.17 | 1,265,500 |
| May 19, 2021 | 161.40 | 162.48 | 159.33 | 162.48 | 162.11 | 1,527,700 |
| May 18, 2021 | 166.40 | 166.70 | 163.99 | 164.19 | 163.82 | 912,100 |
| May 17, 2021 | 164.50 | 166.28 | 163.22 | 166.17 | 165.79 | 1,251,300 |
| May 14, 2021 | 163.08 | 165.42 | 162.42 | 165.15 | 164.78 | 1,284,600 |
| May 13, 2021 | 158.62 | 162.49 | 158.22 | 161.59 | 161.23 | 2,086,000 |
| May 12, 2021 | 162.02 | 163.57 | 157.61 | 157.86 | 157.50 | 1,522,600 |
| May 11, 2021 | 160.82 | 163.73 | 160.42 | 163.00 | 162.63 | 2,258,000 |
| May 10, 2021 | 167.38 | 168.29 | 164.14 | 164.21 | 163.84 | 1,313,900 |
| May 07, 2021 | 164.80 | 167.22 | 164.00 | 166.97 | 166.59 | 1,818,400 |
| May 06, 2021 | 164.18 | 165.16 | 162.18 | 165.16 | 164.79 | 1,266,900 |
| May 05, 2021 | 164.79 | 164.86 | 162.73 | 163.93 | 163.56 | 1,397,200 |
| May 04, 2021 | 163.54 | 164.25 | 161.70 | 163.82 | 163.45 | 1,464,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
