iShares Russell 2000 Value ETF (IWN) Historical Stock Data
165.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWN is down -0.40% a day on average. There have been 10 days where iShares Russell 2000 Value ETF closed green and 20 days where IWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 164.35 | 165.33 | ↑$0.98 (0.60%) | 163.33 | 165.43 | 528.15K |
| 2024-12-23 | 163.93 | 163.86 | ↓$0.07 (-0.04%) | 162.56 | 164.25 | 1.32M |
| 2024-12-20 | 161.36 | 164.11 | ↑$2.75 (1.70%) | 161.36 | 165.93 | 1.60M |
| 2024-12-19 | 165.17 | 162.69 | ↓$2.48 (-1.50%) | 162.56 | 166.50 | 1.87M |
| 2024-12-18 | 172.23 | 163.81 | ↓$8.42 (-4.89%) | 162.56 | 172.73 | 1.10M |
| 2024-12-17 | 172.74 | 171.36 | ↓$1.38 (-0.80%) | 171.01 | 173.44 | 0.92M |
| 2024-12-16 | 173.93 | 174.56 | ↑$0.63 (0.36%) | 173.50 | 175.36 | 0.98M |
| 2024-12-13 | 175.05 | 174.21 | ↓$0.84 (-0.48%) | 173.15 | 175.15 | 477.06K |
| 2024-12-12 | 176.90 | 175.37 | ↓$1.53 (-0.86%) | 175.24 | 177.51 | 527.80K |
| 2024-12-11 | 178.00 | 177.50 | ↓$0.50 (-0.28%) | 176.74 | 178.42 | 0.94M |
| 2024-12-10 | 177.35 | 176.76 | ↓$0.59 (-0.33%) | 175.70 | 178.26 | 625.32K |
| 2024-12-09 | 178.66 | 177.18 | ↓$1.48 (-0.83%) | 177.11 | 179.66 | 480.02K |
| 2024-12-06 | 178.25 | 177.28 | ↓$0.97 (-0.54%) | 176.68 | 178.65 | 384.21K |
| 2024-12-05 | 178.90 | 177.19 | ↓$1.71 (-0.96%) | 177.00 | 179.06 | 634.93K |
| 2024-12-04 | 178.77 | 179.00 | ↑$0.23 (0.13%) | 177.64 | 179.69 | 611.93K |
| 2024-12-03 | 180.44 | 178.77 | ↓$1.67 (-0.93%) | 178.36 | 180.73 | 869.80K |
| 2024-12-02 | 180.13 | 180.43 | ↑$0.30 (0.17%) | 178.60 | 180.99 | 0.99M |
| 2024-11-29 | 181.03 | 180.33 | ↓$0.70 (-0.39%) | 180.08 | 181.88 | 457.55K |
| 2024-11-27 | 181.03 | 180.14 | ↓$0.89 (-0.49%) | 179.97 | 182.24 | 764.84K |
| 2024-11-26 | 180.61 | 179.75 | ↓$0.86 (-0.48%) | 178.90 | 180.61 | 610.42K |
| 2024-11-25 | 180.37 | 181.35 | ↑$0.98 (0.54%) | 180.16 | 183.49 | 869.28K |
| 2024-11-22 | 176.07 | 178.55 | ↑$2.48 (1.41%) | 175.98 | 178.80 | 1M |
| 2024-11-21 | 173.71 | 175.26 | ↑$1.55 (0.89%) | 173.35 | 176.03 | 1.37M |
| 2024-11-20 | 172.72 | 172.88 | ↑$0.16 (0.09%) | 171.21 | 172.91 | 777.82K |
| 2024-11-19 | 171.15 | 172.94 | ↑$1.79 (1.05%) | 170.60 | 173.08 | 839.38K |
| 2024-11-18 | 172.79 | 172.75 | ↓$0.04 (-0.02%) | 172.57 | 174.05 | 826.91K |
| 2024-11-15 | 174.66 | 172.52 | ↓$2.14 (-1.23%) | 172.06 | 175.10 | 1.07M |
| 2024-11-14 | 176.46 | 174.32 | ↓$2.14 (-1.21%) | 173.63 | 177.09 | 704.80K |
| 2024-11-13 | 178.84 | 176.00 | ↓$2.84 (-1.59%) | 175.83 | 179.27 | 714.01K |
| 2024-11-12 | 179.60 | 177.58 | ↓$2.02 (-1.12%) | 177.11 | 180.84 | 796.95K |
Create an account or log in to view more rows.
$IWN Free money indeed??
$IWN Waiting waiting waiting — you know for what !!! Announcement!!!
$IWN get over the hump
$IWN going green
$IWN due for a spike!
$IWN we back
$IWN Wish I shorted
$IWN yes
keep going down
let's go
stop stalling
$IWN if your selling dont regret it later
$IWN wtf is going on?