iShares Russell 2000 Value ETF (IWN)

221.71
+0.51 (0.23%)
NYSE· Last Trade: Jul 1st, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 Value ETF (IWN)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026221.45223.59220.91221.71597,748221.71
6/30/2026220.85221.88220.02221.201,290,659221.20
6/29/2026221.28221.56219.32221.28760,467221.28
6/26/2026219.06221.94219.03221.431,236,859221.43
6/25/2026219.58221.32218.81220.11910,723220.11
6/24/2026217.63219.91217.13218.59634,534218.59
6/23/2026215.20218.67215.20217.55499,124217.55
6/22/2026217.79219.04217.47217.99729,783217.99
6/18/2026216.57217.10214.86216.87810,277216.87
6/17/2026216.22218.27212.98213.69859,671213.69
6/16/2026217.80219.50215.86216.20576,538216.20
6/15/2026219.70220.35216.90217.30470,806217.30
6/12/2026216.60219.76216.23218.33526,532217.54
6/11/2026212.52216.09211.96215.81564,326215.03
6/10/2026212.32214.71210.81210.92763,458210.16
6/09/2026213.11215.66208.41212.17973,281211.41
6/08/2026212.05212.88210.94211.25426,507210.49
6/05/2026213.42213.66208.71209.441,143,801208.69
6/04/2026212.49215.56212.19215.04337,430214.27
6/03/2026214.01214.01212.03212.19583,891211.43
6/02/2026212.74215.43212.74215.00748,183214.23
6/01/2026212.46213.60210.97212.741,379,539211.97
5/29/20260.02214.85213.24213.87806,117213.10
5/28/2026214.55215.65212.90215.36701,402214.59
5/27/2026214.57215.70214.30214.82679,090214.05
5/26/2026213.20214.81213.15214.69494,589213.92
5/22/2026210.88212.00210.13211.31448,286210.55
5/21/2026207.53210.57206.54209.791,235,248209.04
5/20/2026205.27208.85204.63208.64626,915207.89
5/19/2026205.08205.48202.81204.23777,598203.50
5/18/2026206.72207.72205.10206.08892,619205.34
5/15/2026207.56207.88205.44205.97608,319205.23
5/14/2026210.05211.22209.30209.98929,342209.22
5/13/2026209.58209.65208.25209.24354,383208.49
5/12/2026210.43210.43206.63209.64647,003208.89
5/11/2026212.43212.84210.97211.20653,465210.44
5/08/2026210.57212.25210.24211.63341,136210.87
5/07/2026212.54213.19209.59210.10611,007209.34
5/06/2026211.80212.90211.25212.76738,445212.00
5/05/2026207.44210.04207.44209.61780,514208.86
5/04/2026207.40208.63205.45206.56823,858205.82
5/01/2026208.39208.90206.70208.23727,412207.48
4/30/2026204.49208.13204.45207.75977,353207.00
4/29/2026206.43206.43203.10204.14797,555203.41
4/28/2026207.14208.34206.18206.86760,590206.12
4/27/2026207.20208.61207.20207.80347,654207.05
4/24/2026207.04207.82205.68206.96839,896206.22
4/23/2026206.43207.62204.29206.55631,498205.81
4/22/2026207.17207.72205.50206.23599,598205.49
4/21/2026208.03208.80204.77205.371,343,825204.63
4/20/2026205.60207.87205.60207.591,193,827206.84
4/17/2026204.29208.07204.22206.45733,325205.71
4/16/2026201.86202.59201.26202.26837,491201.53
4/15/2026202.01202.05201.08201.93534,993201.20
4/14/2026201.72202.62200.82202.09622,181201.36
4/13/2026198.63201.05198.19200.851,536,347200.13
4/10/2026199.97200.24198.60199.34445,959198.62
4/09/2026197.24200.43197.24199.71858,042198.99
4/08/2026198.20199.37196.99198.431,145,581197.72
4/07/2026192.06193.92191.44193.46542,386192.76
4/06/2026191.87193.30191.34192.89696,578192.20
4/02/2026188.14192.56187.72192.192,946,423191.50