iShares Russell 2000 Valu... (IWN)
AMEX: IWN
· Real-Time Price · USD
177.89
1.08 (0.61%)
At close: Oct 01, 2025, 3:36 PM
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 176.01 | 176.85 | 175.01 | 176.81 | n/a | 0.14% | 652,937 |
| Sep 29, 2025 | 177.67 | 177.67 | 175.72 | 176.56 | n/a | -0.06% | 485,900 |
| Sep 26, 2025 | 175.54 | 176.85 | 175.33 | 176.66 | 176.66 | 0.89% | 438,834 |
| Sep 25, 2025 | 175.20 | 175.79 | 174.31 | 175.10 | 175.10 | -1.00% | 573,505 |
| Sep 24, 2025 | 177.65 | 178.64 | 176.69 | 176.86 | 176.86 | -0.28% | 389,306 |
| Sep 23, 2025 | 178.08 | 180.04 | 177.22 | 177.35 | 177.35 | -0.06% | 457,200 |
| Sep 22, 2025 | 176.64 | 177.89 | 175.83 | 177.46 | 177.46 | 0.32% | 1,013,208 |
| Sep 19, 2025 | 179.44 | 179.44 | 176.72 | 176.90 | 176.90 | -1.14% | 779,600 |
| Sep 18, 2025 | 176.24 | 179.25 | 175.89 | 178.94 | 178.94 | 2.21% | 703,500 |
| Sep 17, 2025 | 175.39 | 179.45 | 174.12 | 175.07 | 175.07 | 0.05% | 907,400 |
| Sep 16, 2025 | 175.40 | 175.67 | 174.04 | 174.99 | 174.99 | -0.70% | 498,003 |
| Sep 15, 2025 | 176.20 | 176.73 | 175.60 | 176.23 | 175.41 | 0.39% | 1,292,600 |
| Sep 12, 2025 | 177.18 | 177.20 | 175.53 | 175.55 | 174.74 | -1.09% | 671,851 |
| Sep 11, 2025 | 174.71 | 177.65 | 174.30 | 177.48 | 176.66 | 1.62% | 803,106 |
| Sep 10, 2025 | 175.00 | 175.55 | 173.99 | 174.65 | 173.84 | -0.03% | 327,800 |
| Sep 9, 2025 | 175.93 | 175.93 | 174.14 | 174.71 | 173.90 | -0.70% | 801,100 |
| Sep 8, 2025 | 176.49 | 176.49 | 174.50 | 175.95 | 175.13 | -0.03% | 750,406 |
| Sep 5, 2025 | 176.03 | 177.70 | 174.25 | 176.00 | 175.18 | 0.45% | 645,000 |
| Sep 4, 2025 | 173.24 | 175.24 | 172.86 | 175.21 | 174.40 | 1.27% | 882,100 |
| Sep 3, 2025 | 172.57 | 174.15 | 172.08 | 173.01 | 172.21 | -0.08% | 868,216 |
Page 1 of 136