iShares Russell 2000 Value ETF

IWN
🏛️ usa →
176.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 165.80 166.79 165.57 166.05 1.0M
2021-12-30 166.31 167.83 165.81 165.91 1.5M
2021-12-29 165.93 166.55 165.21 166.31 1.3M
2021-12-28 166.10 167.80 165.72 165.97 1.4M
2021-12-27 164.93 166.58 163.64 166.49 1.4M
2021-12-23 164.37 165.36 163.79 164.80 1.6M
2021-12-22 162.04 163.76 161.31 163.76 1.7M
2021-12-21 159.31 162.22 159.10 162.15 2.1M
2021-12-20 157.67 158.07 154.92 157.65 2.3M
2021-12-17 159.04 161.87 157.75 159.98 2.0M
2021-12-16 162.80 163.39 159.05 159.68 2.1M
2021-12-15 159.84 161.99 157.52 161.44 2.9M
2021-12-14 159.86 162.30 159.34 159.85 2.0M
2021-12-13 162.62 163.06 159.99 160.69 1.0M
2021-12-10 165.09 165.30 162.39 163.97 1.5M
2021-12-09 165.58 165.83 163.89 163.95 1.6M
2021-12-08 166.23 167.39 165.40 166.67 1.5M
2021-12-07 165.70 167.44 164.89 165.80 1.9M
2021-12-06 161.42 164.98 160.48 163.55 2.3M
2021-12-03 162.68 163.04 158.55 160.07 1.9M
2021-12-02 158.05 162.69 157.74 162.08 2.1M
2021-12-01 163.76 165.04 157.23 157.31 2.6M
2021-11-30 162.59 163.14 159.12 160.47 2.8M
2021-11-29 167.16 167.45 163.33 164.22 1.4M
2021-11-26 166.47 166.60 161.86 164.79 1.7M
2021-11-24 170.47 171.77 170.07 171.41 0.9M
2021-11-23 171.35 172.43 170.47 171.78 2.0M
2021-11-22 171.36 173.60 170.85 171.32 1.5M
2021-11-19 170.47 171.36 169.66 170.39 1.3M
2021-11-18 173.17 173.26 170.74 172.07 1.5M
2021-11-17 173.83 173.98 171.84 172.69 3.4M
2021-11-16 174.27 175.16 173.65 174.66 1.7M
2021-11-15 175.49 175.76 174.12 174.80 1.2M
2021-11-12 175.61 175.68 174.47 174.93 1.2M
2021-11-11 174.20 176.01 173.68 175.16 1.4M
2021-11-10 174.83 176.11 173.27 173.90 1.8M
2021-11-09 176.32 176.44 174.66 175.50 1.5M
2021-11-08 177.81 178.19 176.34 176.88 1.2M
2021-11-05 175.03 177.32 174.94 176.46 1.6M
2021-11-04 174.83 175.47 172.43 173.18 1.2M
2021-11-03 171.07 175.20 170.68 174.08 2.0M
2021-11-02 170.75 172.04 169.62 171.33 1.3M
2021-11-01 167.22 170.79 166.95 170.51 1.2M
2021-10-29 166.53 167.26 165.43 166.38 0.8M
2021-10-28 164.61 166.81 164.61 166.66 1.2M
2021-10-27 166.91 166.91 163.91 163.97 1.2M
2021-10-26 169.10 169.11 167.25 167.32 1.4M
2021-10-25 167.71 168.89 167.25 168.77 1.1M
2021-10-22 167.42 167.89 166.16 167.18 1.0M
2021-10-21 167.21 168.23 166.34 167.42 1.1M
2021-10-20 165.58 167.85 165.24 167.41 1.3M
2021-10-19 166.25 166.37 164.62 165.85 6.0M
2021-10-18 165.15 166.51 165.02 165.62 5.0M
2021-10-15 167.98 168.28 165.75 165.75 1.7M
2021-10-14 165.57 166.28 164.97 166.12 1.1M
2021-10-13 163.86 164.23 161.82 164.07 1.7M
2021-10-12 163.27 164.42 163.03 163.80 1.1M
2021-10-11 164.45 165.52 163.14 163.24 1.1M
2021-10-08 164.64 165.45 164.02 164.11 0.9M
2021-10-07 163.18 165.55 163.18 164.52 1.2M
2021-10-06 161.67 162.57 159.50 162.35 1.4M
2021-10-05 163.50 164.43 162.42 163.36 1.2M
2021-10-04 162.99 164.24 162.00 162.94 1.2M
2021-10-01 161.06 164.30 160.15 163.15 1.3M
2021-09-30 162.60 162.91 160.09 160.23 0.9M
2021-09-29 162.11 162.60 161.09 161.94 0.7M
2021-09-28 163.82 164.36 161.35 161.61 1.5M
2021-09-27 161.39 165.52 161.39 164.04 1.6M
2021-09-24 160.24 161.86 160.01 160.86 1.6M
2021-09-23 160.07 162.88 159.55 161.90 1.1M
2021-09-22 158.08 160.52 158.08 158.97 1.1M
2021-09-21 158.11 158.44 155.79 156.78 1.1M
2021-09-20 157.01 158.02 154.96 157.16 1.5M
2021-09-17 160.22 161.02 159.39 160.30 1.3M
2021-09-16 160.98 161.47 159.43 160.44 0.9M
2021-09-15 159.39 161.42 159.29 161.28 1.5M
2021-09-14 162.36 162.42 158.70 159.38 1.3M
2021-09-13 161.43 162.09 160.17 161.73 1.0M
2021-09-10 162.89 163.05 160.14 160.26 0.7M
2021-09-09 161.78 163.56 161.47 161.93 0.7M
2021-09-08 163.21 163.68 161.43 162.16 0.7M
2021-09-07 164.55 165.45 163.59 163.80 0.5M
2021-09-03 165.35 165.41 163.91 164.67 0.7M
2021-09-02 165.45 166.32 164.51 165.42 1.0M
2021-09-01 164.82 165.31 162.90 164.70 1.1M
2021-08-31 163.48 164.62 162.91 164.00 1.2M
2021-08-30 165.18 165.31 163.35 163.65 1.3M
2021-08-27 160.65 165.04 160.65 164.68 1.6M
2021-08-26 162.16 162.41 160.04 160.36 1.0M
2021-08-25 161.47 163.32 160.81 162.21 1.0M
2021-08-24 160.54 161.63 159.95 161.35 1.1M
2021-08-23 158.85 160.31 158.80 159.95 0.9M
2021-08-20 155.00 157.91 154.47 157.70 0.7M
2021-08-19 155.43 156.45 153.95 155.13 1.4M
2021-08-18 158.40 159.46 156.77 156.93 1.0M
2021-08-17 158.67 159.37 156.64 158.57 1.8M
2021-08-16 160.58 161.00 158.95 160.26 1.6M
2021-08-13 162.40 162.59 161.16 161.43 1.0M
2021-08-12 163.23 163.33 161.33 162.60 2.8M
2021-08-11 161.84 163.15 160.54 163.02 1.2M
2021-08-10 160.75 162.03 159.86 161.72 1.2M
2021-08-09 161.14 161.30 159.97 160.49 1.0M
2021-08-06 161.21 162.61 160.69 161.64 1.2M
2021-08-05 157.77 160.09 157.77 159.78 1.7M
2021-08-04 158.53 159.35 156.80 157.02 2.3M
2021-08-03 159.07 160.19 157.08 160.09 2.4M
2021-08-02 160.73 162.96 158.53 158.77 1.8M
2021-07-30 160.38 162.24 159.30 159.96 1.6M
2021-07-29 161.02 162.32 160.59 161.11 1.0M
2021-07-28 158.84 160.91 157.03 159.56 1.8M
2021-07-27 158.22 158.28 156.69 157.87 1.1M
2021-07-26 158.39 160.18 158.26 159.11 1.1M
2021-07-23 158.07 158.16 156.09 157.61 2.0M
2021-07-22 159.81 159.81 156.41 157.08 1.1M
2021-07-21 158.71 160.96 158.59 160.14 0.9M
2021-07-20 153.53 158.39 152.79 157.51 1.5M
2021-07-19 153.21 154.80 151.25 152.99 3.3M
2021-07-16 160.28 160.28 156.07 156.46 2.1M
2021-07-15 157.82 159.50 156.97 158.79 2.1M
2021-07-14 161.21 162.29 158.57 158.84 1.1M
2021-07-13 162.96 163.04 160.43 160.63 1.0M
2021-07-12 162.52 163.94 161.66 163.91 0.9M
2021-07-09 161.29 163.38 161.10 163.19 1.7M
2021-07-08 158.19 161.48 157.17 159.50 1.6M
2021-07-07 162.07 163.06 160.01 161.18 2.7M
2021-07-06 165.55 165.60 161.28 162.67 1.6M
2021-07-02 167.57 167.59 165.20 165.52 1.3M
2021-07-01 166.86 167.77 166.22 167.43 1.6M
2021-06-30 165.11 166.50 164.81 165.77 1.1M
2021-06-29 167.49 168.02 165.25 165.57 1.3M
2021-06-28 169.13 169.13 165.44 166.79 1.7M
2021-06-25 169.79 170.64 168.76 169.01 1.7M
2021-06-24 168.28 169.46 167.12 169.46 2.5M
2021-06-23 167.06 168.30 167.05 167.11 1.8M
2021-06-22 165.87 167.22 164.34 166.79 1.3M
2021-06-21 163.63 166.55 163.56 166.07 2.4M
2021-06-18 164.53 165.77 161.80 162.05 3.7M
2021-06-17 170.15 170.74 165.00 166.92 2.4M
2021-06-16 170.29 171.13 168.75 170.61 1.2M
2021-06-15 170.66 171.20 169.02 170.73 1.1M
2021-06-14 171.97 172.84 169.68 170.31 1.2M
2021-06-11 170.21 171.71 170.14 171.57 1.3M
2021-06-10 172.99 173.32 169.70 169.86 1.4M
2021-06-09 174.48 174.59 172.59 172.82 1.1M
2021-06-08 172.81 174.56 171.84 173.97 1.4M
2021-06-07 170.87 172.51 170.87 172.26 1.3M
2021-06-04 171.14 171.27 169.44 170.39 1.3M
2021-06-03 170.60 171.61 168.30 170.32 1.4M
2021-06-02 171.43 172.12 169.72 171.75 2.1M
2021-06-01 168.92 170.81 168.79 170.49 1.9M
2021-05-28 168.96 168.96 166.38 167.53 1.2M
2021-05-27 166.37 168.41 166.37 167.70 1.7M
2021-05-26 162.60 165.66 162.60 165.34 1.1M
2021-05-25 165.07 166.06 162.02 162.17 1.0M
2021-05-24 164.28 165.11 163.09 164.44 1.4M
2021-05-21 164.07 165.06 162.94 163.42 1.0M
2021-05-20 162.66 162.97 160.53 162.54 1.3M
2021-05-19 161.40 162.48 159.33 162.48 1.5M
2021-05-18 166.40 166.70 163.99 164.19 0.9M
2021-05-17 164.50 166.28 163.22 166.17 1.3M
2021-05-14 163.08 165.42 162.42 165.15 1.3M
2021-05-13 158.62 162.49 158.22 161.59 2.1M
2021-05-12 162.02 163.57 157.61 157.86 1.5M
2021-05-11 160.82 163.73 160.42 163.00 2.3M
2021-05-10 167.38 168.29 164.14 164.21 1.3M
2021-05-07 164.80 167.22 164.00 166.97 1.8M
2021-05-06 164.18 165.16 162.18 165.16 1.3M
2021-05-05 164.79 164.86 162.73 163.93 1.4M
2021-05-04 163.54 164.25 161.70 163.82 1.5M
2021-05-03 164.02 165.42 163.08 164.48 1.8M
2021-04-30 163.01 164.21 161.88 162.38 1.5M
2021-04-29 165.91 165.93 163.04 164.43 1.2M
2021-04-28 163.88 164.78 163.14 164.31 1.6M
2021-04-27 163.83 164.40 163.07 163.94 1.7M
2021-04-26 163.05 164.36 163.03 163.39 0.9M
2021-04-23 159.87 163.15 159.36 162.22 1.2M
2021-04-22 160.96 161.80 158.81 159.16 2.2M
2021-04-21 156.77 160.37 155.57 160.35 1.4M
2021-04-20 160.24 160.33 155.34 156.91 2.0M
2021-04-19 161.80 162.33 159.44 160.95 1.8M
2021-04-16 162.48 162.99 161.26 162.25 1.3M
2021-04-15 162.44 162.44 159.98 161.74 1.4M
2021-04-14 159.52 162.97 159.52 161.33 1.4M
2021-04-13 160.34 160.67 157.98 159.35 1.5M
2021-04-12 160.80 161.41 159.75 160.64 1.2M
2021-04-09 160.59 161.09 159.96 160.65 2.6M
2021-04-08 160.11 160.62 157.87 160.40 1.9M
2021-04-07 161.75 161.96 159.15 159.67 1.9M
2021-04-06 162.28 163.55 161.30 161.55 1.4M
2021-04-05 163.00 163.12 161.16 162.09 1.6M
2021-04-01 159.83 161.44 159.46 161.32 1.9M
2021-03-31 159.36 160.70 158.47 159.47 1.6M
2021-03-30 156.30 159.29 155.78 158.77 1.8M
2021-03-29 159.00 160.77 155.76 156.08 2.0M
2021-03-26 158.67 160.42 157.19 160.18 2.2M
2021-03-25 150.96 157.53 150.28 156.74 2.1M
2021-03-24 156.94 159.59 152.97 153.00 3.3M
2021-03-23 159.94 160.31 154.42 155.16 2.2M
2021-03-22 164.76 164.76 160.53 161.48 1.7M
2021-03-19 163.53 165.74 161.11 164.48 2.2M
2021-03-18 167.01 169.43 163.28 163.97 3.5M
2021-03-17 165.83 167.73 164.59 167.65 2.4M
2021-03-16 169.07 169.07 165.68 166.27 2.7M
2021-03-15 170.23 170.25 167.63 169.40 1.8M
2021-03-12 167.49 169.59 167.29 169.53 6.5M
2021-03-11 166.91 167.63 165.23 167.19 2.6M
2021-03-10 162.35 165.62 162.07 165.21 3.1M
2021-03-09 162.24 162.90 159.85 161.25 2.0M
2021-03-08 158.00 161.81 157.73 160.49 2.8M
2021-03-05 155.62 157.26 150.40 156.96 3.3M
2021-03-04 155.18 157.06 150.20 152.97 3.5M
2021-03-03 155.63 158.56 155.14 155.61 2.6M
2021-03-02 156.84 156.88 154.65 154.78 2.3M
2021-03-01 155.15 157.28 154.73 156.87 2.3M
2021-02-26 152.93 154.28 149.60 151.60 2.3M
2021-02-25 158.00 158.52 152.45 152.61 1.8M
2021-02-24 154.12 157.77 153.97 157.68 2.5M
2021-02-23 152.59 154.21 150.39 153.49 2.5M
2021-02-22 151.44 155.13 151.44 153.99 2.1M
2021-02-19 150.11 152.50 150.11 152.19 1.6M
2021-02-18 150.40 150.94 148.58 149.09 1.4M
2021-02-17 151.12 152.05 149.83 151.43 1.6M
2021-02-16 153.53 153.83 151.51 152.31 0.9M
2021-02-12 150.85 152.26 150.31 151.96 1.0M
2021-02-11 152.27 152.90 148.99 151.31 1.2M
2021-02-10 152.89 153.19 150.35 151.40 1.2M
2021-02-09 151.58 152.71 150.33 152.07 0.8M
2021-02-08 149.16 151.75 148.90 151.74 1.6M
2021-02-05 147.69 147.97 146.05 147.81 1.4M
2021-02-04 143.72 146.21 143.65 146.16 1.2M
2021-02-03 142.53 143.39 141.19 143.21 1.6M
2021-02-02 142.70 142.99 140.74 142.32 0.9M
2021-02-01 140.00 141.93 138.35 141.55 1.6M
2021-01-29 141.67 142.38 138.05 138.40 1.8M
2021-01-28 141.71 143.50 139.56 140.26 2.1M
2021-01-27 140.46 142.97 139.85 141.12 1.8M
2021-01-26 144.60 144.93 142.01 142.82 1.0M
2021-01-25 143.79 145.61 141.40 143.54 4.7M
2021-01-22 140.48 143.92 139.88 143.79 5.2M
2021-01-21 143.97 144.10 137.86 142.03 3.6M
2021-01-20 143.68 144.32 142.48 143.70 1.4M
2021-01-19 143.88 143.88 141.98 142.96 2.1M
2021-01-15 142.00 142.80 140.23 141.98 1.4M
2021-01-14 142.37 144.92 142.37 144.17 1.9M
2021-01-13 143.03 143.03 140.87 141.28 1.5M
2021-01-12 140.58 142.86 140.35 142.80 1.2M
2021-01-11 137.99 140.02 137.61 139.96 1.6M
2021-01-08 141.89 141.89 137.73 139.57 0.8M
2021-01-07 140.59 141.45 140.11 141.06 1.8M
2021-01-06 134.92 141.27 134.89 139.75 2.8M
2021-01-05 129.97 133.73 129.97 132.74 2.5M
2021-01-04 132.77 133.14 128.45 130.00 1.7M