iShares Russell 2000 Valu... (IWN)
153.08
2.12 (1.40%)
At close: Apr 02, 2025, 3:59 PM
146.16
-4.52%
After-hours: Apr 02, 2025, 07:59 PM EDT
NN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 150.59 | 152.04 | 149.01 | 150.96 | -0.02 | -0.01% | 864,724 |
| Mar 31, 2025 | 149.58 | 151.78 | 148.53 | 150.98 | -0.24 | -0.16% | 1,414,600 |
| Mar 28, 2025 | 154.07 | 154.26 | 150.50 | 151.22 | -3.13 | -2.03% | 766,400 |
| Mar 27, 2025 | 154.23 | 155.21 | 153.46 | 154.35 | -0.23 | -0.15% | 994,816 |
| Mar 26, 2025 | 155.48 | 156.43 | 153.91 | 154.58 | -0.68 | -0.44% | 614,600 |
| Mar 25, 2025 | 156.59 | 156.59 | 154.90 | 155.26 | -1.10 | -0.70% | 1,452,400 |
| Mar 24, 2025 | 155.00 | 156.59 | 154.96 | 156.36 | 3.25 | 2.12% | 666,300 |
| Mar 21, 2025 | 152.65 | 153.58 | 151.75 | 153.11 | -1.15 | -0.75% | 576,402 |
| Mar 20, 2025 | 153.78 | 155.74 | 153.49 | 154.26 | -0.77 | -0.50% | 836,030 |
| Mar 19, 2025 | 153.18 | 156.03 | 152.97 | 155.03 | 1.93 | 1.26% | 1,533,600 |
| Mar 18, 2025 | 153.55 | 153.55 | 152.48 | 153.10 | -1.26 | -0.82% | 907,541 |
| Mar 17, 2025 | 152.51 | 154.72 | 152.40 | 154.36 | 1.61 | 1.05% | 691,119 |
| Mar 14, 2025 | 150.66 | 152.86 | 150.29 | 152.75 | 3.48 | 2.33% | 664,500 |
| Mar 13, 2025 | 151.47 | 152.42 | 148.67 | 149.27 | -2.05 | -1.35% | 1,515,509 |
| Mar 12, 2025 | 152.43 | 152.68 | 150.16 | 151.32 | 0.06 | 0.04% | 978,500 |
| Mar 11, 2025 | 152.13 | 152.88 | 149.84 | 151.26 | -0.28 | -0.18% | 1,366,711 |
| Mar 10, 2025 | 153.76 | 154.91 | 150.45 | 151.54 | -3.97 | -2.55% | 1,215,790 |
| Mar 7, 2025 | 154.96 | 156.32 | 153.07 | 155.51 | 0.55 | 0.35% | 731,002 |
| Mar 6, 2025 | 154.82 | 156.31 | 153.85 | 154.96 | -1.70 | -1.09% | 801,215 |
| Mar 5, 2025 | 155.40 | 156.97 | 154.04 | 156.66 | 1.26 | 0.81% | 843,700 |
| Mar 4, 2025 | 155.92 | 157.85 | 153.65 | 155.40 | -2.32 | -1.47% | 1,510,700 |
| Mar 3, 2025 | 161.54 | 162.22 | 156.78 | 157.72 | -3.38 | -2.10% | 947,523 |
| Feb 28, 2025 | 159.51 | 161.22 | 159.04 | 161.10 | 1.33 | 0.83% | 1,965,901 |
| Feb 27, 2025 | 161.25 | 161.79 | 159.68 | 159.77 | -1.51 | -0.94% | 1,186,228 |
| Feb 26, 2025 | 161.97 | 162.99 | 160.60 | 161.28 | -0.27 | -0.17% | 804,800 |
| Feb 25, 2025 | 161.78 | 162.62 | 160.59 | 161.55 | 0.17 | 0.11% | 564,300 |
| Feb 24, 2025 | 162.83 | 163.16 | 161.31 | 161.38 | -0.85 | -0.52% | 1,000,200 |
| Feb 21, 2025 | 167.28 | 167.49 | 161.97 | 162.23 | -3.69 | -2.22% | 931,800 |
| Feb 20, 2025 | 166.93 | 167.05 | 164.99 | 165.92 | -1.40 | -0.84% | 682,417 |
| Feb 19, 2025 | 167.01 | 167.77 | 166.64 | 167.32 | -0.85 | -0.51% | 396,285 |
| Feb 18, 2025 | 167.49 | 168.49 | 167.06 | 168.17 | 0.69 | 0.41% | 1,445,287 |
| Feb 14, 2025 | 168.35 | 169.50 | 167.25 | 167.48 | -0.02 | -0.01% | 605,800 |
| Feb 13, 2025 | 166.77 | 167.72 | 166.06 | 167.50 | 1.66 | 1.00% | 841,500 |
| Feb 12, 2025 | 165.62 | 166.43 | 164.93 | 165.84 | -2.08 | -1.24% | 807,700 |
| Feb 11, 2025 | 166.60 | 168.03 | 166.37 | 167.92 | 0.30 | 0.18% | 463,700 |
| Feb 10, 2025 | 167.87 | 168.03 | 166.75 | 167.62 | 0.53 | 0.32% | 801,000 |
| Feb 7, 2025 | 169.06 | 169.06 | 166.33 | 167.09 | -1.97 | -1.17% | 496,959 |
| Feb 6, 2025 | 169.98 | 169.98 | 168.11 | 169.06 | -0.07 | -0.04% | 1,039,800 |
| Feb 5, 2025 | 168.42 | 169.24 | 167.46 | 169.13 | 1.68 | 1.00% | 1,076,530 |
| Feb 4, 2025 | 164.77 | 167.61 | 164.47 | 167.45 | 2.26 | 1.37% | 639,830 |
| Feb 3, 2025 | 164.11 | 166.70 | 163.19 | 165.19 | -2.28 | -1.36% | 688,604 |
| Jan 31, 2025 | 169.01 | 170.01 | 166.69 | 167.47 | -1.56 | -0.92% | 1,359,500 |
| Jan 30, 2025 | 168.98 | 170.14 | 167.81 | 169.03 | 1.75 | 1.05% | 909,221 |
| Jan 29, 2025 | 167.77 | 168.91 | 166.08 | 167.28 | -0.68 | -0.40% | 901,169 |
| Jan 28, 2025 | 168.64 | 168.81 | 167.12 | 167.96 | -0.67 | -0.40% | 693,100 |
| Jan 27, 2025 | 167.64 | 170.49 | 167.64 | 168.63 | 0.35 | 0.21% | 1,474,838 |
| Jan 24, 2025 | 167.84 | 169.18 | 167.46 | 168.28 | 0.08 | 0.05% | 882,300 |
| Jan 23, 2025 | 166.80 | 168.50 | 166.51 | 168.20 | 0.44 | 0.26% | 809,634 |
| Jan 22, 2025 | 168.81 | 168.92 | 167.54 | 167.76 | -1.64 | -0.97% | 527,500 |
| Jan 21, 2025 | 168.29 | 169.46 | 168.18 | 169.40 | 2.45 | 1.47% | 778,400 |