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
2022-12-30 138.08 139.02 137.63 138.67 1.0M
2022-12-29 137.05 139.47 136.72 139.23 1.3M
2022-12-28 138.40 138.77 136.02 136.05 1.1M
2022-12-27 139.01 139.10 137.73 138.25 1.4M
2022-12-23 137.85 138.86 137.13 138.79 0.8M
2022-12-22 138.30 138.30 135.64 137.93 1.5M
2022-12-21 138.64 140.30 138.52 139.41 1.6M
2022-12-20 136.92 138.16 136.26 137.38 0.8M
2022-12-19 138.64 138.76 136.38 136.92 1.5M
2022-12-16 137.74 138.99 137.05 138.30 2.5M
2022-12-15 141.15 141.40 138.99 139.45 1.4M
2022-12-14 143.55 144.81 141.84 142.68 1.8M
2022-12-13 146.52 147.90 142.87 143.57 1.3M
2022-12-12 143.07 144.34 142.04 144.02 1.6M
2022-12-09 143.60 144.23 142.68 142.74 1.3M
2022-12-08 144.16 145.42 143.48 144.30 1.4M
2022-12-07 144.09 145.05 143.15 143.41 1.1M
2022-12-06 145.50 145.95 143.30 144.11 1.1M
2022-12-05 149.23 149.23 145.07 145.61 1.5M
2022-12-02 147.48 150.19 147.18 149.64 0.8M
2022-12-01 150.19 151.06 148.54 148.83 1.6M
2022-11-30 146.65 149.60 144.59 149.44 1.5M
2022-11-29 145.18 146.69 145.18 146.01 0.9M
2022-11-28 146.85 147.58 144.71 145.17 1.2M
2022-11-25 147.53 148.75 147.43 148.11 0.5M
2022-11-23 147.26 148.14 146.74 147.70 0.6M
2022-11-22 146.90 147.91 146.35 147.73 0.8M
2022-11-21 145.72 146.27 144.99 146.12 1.2M
2022-11-18 147.75 147.75 145.50 146.38 1.7M
2022-11-17 144.57 145.63 143.85 145.49 0.9M
2022-11-16 148.45 148.50 146.20 146.56 1.3M
2022-11-15 149.60 150.87 148.12 149.13 0.7M
2022-11-14 148.30 149.85 147.38 147.52 0.8M
2022-11-11 148.73 150.66 148.35 149.15 1.2M
2022-11-10 145.77 148.38 145.07 148.18 1.4M
2022-11-09 142.37 143.06 139.91 140.23 0.7M
2022-11-08 144.20 145.23 141.77 143.41 0.7M
2022-11-07 143.58 144.50 142.32 143.53 1.6M
2022-11-04 142.53 143.51 140.54 142.91 0.8M
2022-11-03 139.66 141.12 138.37 140.35 1.4M
2022-11-02 144.94 146.58 141.08 141.22 1.1M
2022-11-01 146.71 146.72 144.94 145.58 1.0M
2022-10-31 144.54 145.78 144.01 145.32 1.8M
2022-10-28 142.46 145.31 141.66 145.11 1.3M
2022-10-27 142.64 144.12 141.74 141.90 0.8M
2022-10-26 141.44 143.57 140.70 141.25 1.0M
2022-10-25 137.33 141.32 137.33 140.62 1.0M
2022-10-24 137.07 137.79 135.75 137.33 1.0M
2022-10-21 133.93 136.97 133.27 136.55 1.3M
2022-10-20 135.86 137.20 133.10 133.56 1.3M
2022-10-19 136.31 137.17 134.03 135.51 1.2M
2022-10-18 138.70 139.86 136.60 137.64 1.2M
2022-10-17 134.72 136.46 134.72 136.08 1.2M
2022-10-14 136.31 137.24 132.16 132.21 0.7M
2022-10-13 129.16 135.78 128.31 135.22 1.4M
2022-10-12 131.75 132.49 130.25 131.57 1.4M
2022-10-11 130.66 133.39 129.64 131.83 1.2M
2022-10-10 132.01 132.68 130.66 131.32 0.8M
2022-10-07 134.06 134.41 131.17 131.76 1.3M
2022-10-06 135.51 136.89 134.43 135.11 0.5M
2022-10-05 135.40 136.47 133.77 136.05 0.8M
2022-10-04 134.24 137.40 134.24 137.35 1.6M
2022-10-03 130.77 132.83 129.00 132.17 1.4M
2022-09-30 129.60 132.16 128.80 128.93 1.8M
2022-09-29 131.58 131.59 128.24 129.78 2.2M
2022-09-28 130.31 134.03 129.78 133.10 1.6M
2022-09-27 131.05 132.09 128.66 129.63 2.3M
2022-09-26 131.19 133.51 129.41 129.89 2.5M
2022-09-23 134.36 134.44 131.13 132.98 1.4M
2022-09-22 138.72 139.13 135.69 136.21 1.6M
2022-09-21 141.99 143.09 138.90 138.97 1.0M
2022-09-20 141.76 141.76 140.01 141.07 1.1M
2022-09-19 139.95 143.13 139.95 142.97 1.0M
2022-09-16 141.19 141.54 139.60 141.40 1.1M
2022-09-15 142.80 144.98 142.43 142.86 2.1M
2022-09-14 143.81 143.83 141.95 143.60 0.8M
2022-09-13 145.73 146.31 142.80 143.46 1.3M
2022-09-12 148.23 149.43 147.93 149.05 1.2M
2022-09-09 145.63 147.37 145.41 147.18 1.9M
2022-09-08 142.33 144.42 141.43 144.29 1.5M
2022-09-07 140.60 143.68 140.37 143.43 1.5M
2022-09-06 142.91 142.98 140.21 140.75 1.1M
2022-09-02 145.08 145.45 141.70 142.44 1.4M
2022-09-01 143.38 143.65 141.76 143.45 1.0M
2022-08-31 145.86 146.35 144.45 144.68 1.0M
2022-08-30 148.22 148.37 145.07 145.71 0.6M
2022-08-29 147.90 149.00 147.54 147.82 1.4M
2022-08-26 154.00 154.05 149.03 149.22 1.2M
2022-08-25 152.15 153.87 151.76 153.85 0.7M
2022-08-24 150.82 152.21 150.10 151.53 1.0M
2022-08-23 151.05 152.33 150.62 150.83 0.5M
2022-08-22 151.98 152.26 150.36 150.78 1.4M
2022-08-19 155.80 156.19 153.79 154.27 1.1M
2022-08-18 156.80 157.62 156.20 157.38 0.6M
2022-08-17 157.66 158.00 155.91 156.77 0.8M
2022-08-16 158.46 160.21 158.05 159.38 0.7M
2022-08-15 157.14 159.08 156.61 159.07 2.7M
2022-08-12 156.16 158.58 155.67 158.47 1.1M
2022-08-11 155.92 157.54 155.05 155.31 1.1M
2022-08-10 153.04 154.79 152.90 154.41 1.1M
2022-08-09 151.69 151.78 150.00 150.82 0.8M
2022-08-08 151.56 153.41 151.52 152.19 1.5M
2022-08-05 148.63 150.82 148.35 150.67 0.8M
2022-08-04 150.39 150.45 149.40 149.80 0.8M
2022-08-03 149.39 150.70 149.00 150.26 0.9M
2022-08-02 148.90 150.26 148.04 148.49 1.4M
2022-08-01 148.30 150.12 147.16 149.32 0.9M
2022-07-29 148.43 149.65 147.86 149.25 1.1M
2022-07-28 147.14 148.48 145.39 148.33 1.2M
2022-07-27 144.54 147.20 144.07 146.62 0.6M
2022-07-26 143.75 144.16 143.08 143.55 0.6M
2022-07-25 143.71 144.58 142.68 144.20 1.0M
2022-07-22 145.33 145.71 141.95 143.10 1.8M
2022-07-21 143.95 145.00 142.33 144.93 1.3M
2022-07-20 142.69 145.00 142.61 144.74 1.1M
2022-07-19 139.93 143.18 139.93 142.93 1.3M
2022-07-18 139.85 140.77 137.90 138.25 1.2M
2022-07-15 137.43 138.54 135.38 138.28 1.3M
2022-07-14 135.05 135.64 133.65 135.38 1.5M
2022-07-13 135.54 137.58 135.17 136.99 0.9M
2022-07-12 136.57 138.80 136.57 137.40 1.3M
2022-07-11 138.69 139.10 136.80 137.14 0.8M
2022-07-08 139.57 140.61 138.26 139.51 0.7M
2022-07-07 138.37 140.11 138.30 139.66 0.7M
2022-07-06 138.09 138.95 135.82 137.26 1.3M
2022-07-05 135.99 138.55 133.98 138.49 1.5M
2022-07-01 135.76 138.38 134.96 138.12 1.2M
2022-06-30 134.86 137.31 133.93 136.15 2.1M
2022-06-29 138.39 138.58 135.64 136.87 1.8M
2022-06-28 141.39 142.69 138.37 138.44 0.9M
2022-06-27 140.95 141.71 139.68 140.60 1.4M
2022-06-24 137.20 140.26 137.05 139.98 2.9M
2022-06-23 136.42 136.92 134.13 136.24 1.2M
2022-06-22 135.01 137.39 134.87 136.20 1.6M
2022-06-21 136.73 138.60 135.99 137.03 1.4M
2022-06-17 135.04 136.89 133.55 134.84 1.2M
2022-06-16 137.71 138.10 133.74 134.47 2.4M
2022-06-15 140.31 142.50 138.64 140.80 0.9M
2022-06-14 140.30 140.92 137.79 139.20 1.4M
2022-06-13 142.34 143.62 139.13 139.78 2.1M
2022-06-10 147.88 148.38 145.60 146.48 1.2M
2022-06-09 152.40 152.57 149.98 150.01 1.6M
2022-06-08 155.56 155.71 152.72 153.50 1.7M
2022-06-07 152.77 156.29 152.60 156.17 1.2M
2022-06-06 154.44 154.57 153.26 153.91 1.3M
2022-06-03 153.02 153.58 152.18 153.01 1.2M
2022-06-02 151.57 154.01 150.97 154.01 0.8M
2022-06-01 152.24 152.81 149.14 151.40 1.1M
2022-05-31 152.76 153.05 150.95 151.69 1.7M
2022-05-27 150.55 153.28 150.31 153.28 1.0M
2022-05-26 148.06 150.76 148.06 149.84 1.2M
2022-05-25 143.94 147.86 143.94 147.08 1.5M
2022-05-24 144.62 144.96 141.50 144.33 1.7M
2022-05-23 144.98 146.30 143.66 145.61 1.4M
2022-05-20 145.27 145.59 140.35 143.48 1.6M
2022-05-19 143.38 145.66 143.00 143.93 1.3M
2022-05-18 147.81 148.21 143.59 144.34 1.5M
2022-05-17 146.72 149.04 146.43 148.98 1.5M
2022-05-16 144.31 145.63 143.31 144.71 1.0M
2022-05-13 143.07 145.55 143.05 144.44 3.3M
2022-05-12 139.87 142.47 138.81 141.57 1.9M
2022-05-11 143.01 145.86 140.29 140.57 1.9M
2022-05-10 145.10 145.89 140.16 142.86 1.9M
2022-05-09 146.55 147.07 142.91 143.51 2.1M
2022-05-06 149.84 150.29 146.97 148.69 1.9M
2022-05-05 154.16 154.19 148.54 150.27 3.0M
2022-05-04 151.82 155.72 150.08 155.50 2.0M
2022-05-03 149.41 152.26 148.89 151.49 1.8M
2022-05-02 148.84 150.49 146.11 149.30 2.1M
2022-04-29 152.47 153.61 148.40 148.82 2.1M
2022-04-28 151.63 153.75 148.74 153.05 1.9M
2022-04-27 150.85 151.86 149.54 150.25 2.2M
2022-04-26 153.37 153.97 150.39 150.59 1.7M
2022-04-25 153.08 154.79 150.66 154.58 2.7M
2022-04-22 157.78 157.91 154.25 154.56 1.7M
2022-04-21 162.71 163.13 157.90 158.45 1.7M
2022-04-20 161.36 162.54 161.04 161.43 2.9M
2022-04-19 157.65 160.70 157.65 160.35 2.6M
2022-04-18 157.61 158.55 156.78 157.53 1.5M
2022-04-14 159.02 159.91 157.75 157.94 1.6M
2022-04-13 156.21 158.91 156.19 158.59 0.9M
2022-04-12 156.53 158.40 155.25 155.78 1.0M
2022-04-11 155.76 157.41 154.78 155.11 1.7M
2022-04-08 156.60 157.63 155.65 156.13 1.2M
2022-04-07 157.39 157.80 154.82 156.61 1.7M
2022-04-06 158.13 158.48 156.58 157.39 1.2M
2022-04-05 162.51 163.64 158.55 158.86 4.1M
2022-04-04 163.00 163.15 160.74 162.49 3.0M
2022-04-01 162.28 163.00 161.03 162.71 1.1M
2022-03-31 162.88 164.26 161.28 161.40 1.4M
2022-03-30 166.11 166.33 162.42 163.16 2.9M
2022-03-29 164.06 166.38 163.60 166.04 2.6M
2022-03-28 162.63 162.71 160.74 162.68 1.5M
2022-03-25 161.51 163.24 161.51 163.05 2.5M
2022-03-24 160.60 161.58 159.55 161.54 0.9M
2022-03-23 162.43 162.63 160.47 160.64 1.3M
2022-03-22 162.59 164.31 161.72 162.95 1.1M
2022-03-21 162.80 163.87 160.84 161.90 1.1M
2022-03-18 161.26 162.52 160.28 162.27 1.8M
2022-03-17 159.33 161.94 159.17 161.70 2.1M
2022-03-16 157.81 160.27 156.48 160.27 1.3M
2022-03-15 155.42 156.79 154.86 156.72 2.2M
2022-03-14 157.74 157.92 154.56 155.50 1.5M
2022-03-11 159.39 160.21 157.03 157.07 2.1M
2022-03-10 156.40 158.80 156.27 158.62 1.2M
2022-03-09 157.49 159.02 156.98 158.29 1.4M
2022-03-08 155.16 158.53 154.73 155.25 1.7M
2022-03-07 157.92 158.69 154.44 154.56 2.6M
2022-03-04 157.83 158.03 156.07 157.79 2.5M
2022-03-03 160.66 160.75 157.97 159.41 1.6M
2022-03-02 156.87 160.83 156.77 159.97 1.5M
2022-03-01 158.56 159.15 154.59 155.82 1.8M
2022-02-28 156.94 159.57 156.65 158.74 1.7M
2022-02-25 155.10 158.42 154.58 158.38 1.6M
2022-02-24 149.23 154.83 149.00 154.56 3.6M
2022-02-23 155.81 156.30 152.00 152.31 2.5M
2022-02-22 156.12 157.00 153.49 154.51 2.9M
2022-02-18 156.33 158.79 156.24 156.60 2.8M
2022-02-17 159.33 159.55 156.92 157.49 1.7M
2022-02-16 159.47 160.97 159.01 160.32 1.1M
2022-02-15 157.62 159.92 157.26 159.72 1.5M
2022-02-14 157.24 158.07 155.18 156.17 2.0M
2022-02-11 157.74 159.65 155.68 156.88 2.1M
2022-02-10 157.48 161.17 156.51 157.52 1.7M
2022-02-09 158.61 159.55 158.29 159.45 1.2M
2022-02-08 155.71 157.86 155.66 157.53 1.5M
2022-02-07 154.90 156.55 154.59 155.37 1.6M
2022-02-04 154.35 156.02 152.39 154.97 1.3M
2022-02-03 155.43 157.11 154.33 154.56 1.9M
2022-02-02 158.03 158.03 155.22 156.80 2.6M
2022-02-01 156.71 158.05 154.20 157.77 2.5M
2022-01-31 152.43 156.34 151.85 156.34 1.4M
2022-01-28 151.34 153.43 148.46 153.35 2.6M
2022-01-27 155.41 157.11 150.33 151.25 2.7M
2022-01-26 158.23 159.68 152.50 154.37 1.5M
2022-01-25 155.25 158.08 152.39 156.34 1.7M
2022-01-24 151.89 157.83 150.50 157.24 2.8M
2022-01-21 156.19 158.54 154.41 154.47 3.2M
2022-01-20 160.26 162.48 156.44 156.74 2.1M
2022-01-19 163.40 163.48 159.78 159.93 2.2M
2022-01-18 165.51 165.76 162.37 162.55 1.4M
2022-01-14 164.44 166.67 164.03 166.61 1.4M
2022-01-13 166.29 167.91 165.18 165.60 2.0M
2022-01-12 167.30 167.66 164.92 165.93 1.5M
2022-01-11 165.62 166.81 163.58 166.62 1.2M
2022-01-10 165.47 165.90 163.26 165.42 2.8M
2022-01-07 166.86 167.84 165.60 166.11 1.4M
2022-01-06 166.28 167.80 164.96 166.86 1.9M
2022-01-05 169.66 170.49 165.37 165.47 2.1M
2022-01-04 168.93 170.25 168.67 169.21 2.4M
2022-01-03 166.71 169.58 166.71 168.07 1.6M