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
2023-12-29 157.51 157.72 155.24 155.33 1.1M
2023-12-28 157.51 158.58 157.19 157.72 0.9M
2023-12-27 158.37 158.87 157.38 158.20 1.0M
2023-12-26 156.58 158.50 156.19 158.11 1.3M
2023-12-22 155.72 157.35 155.24 156.03 1.5M
2023-12-21 153.99 155.01 153.23 154.91 1.7M
2023-12-20 155.00 157.11 152.43 152.43 1.6M
2023-12-19 153.67 156.32 153.52 156.04 1.2M
2023-12-18 153.93 154.27 152.61 152.86 1.4M
2023-12-15 154.93 155.14 152.14 153.03 2.5M
2023-12-14 152.78 155.52 152.78 154.40 3.3M
2023-12-13 144.50 150.19 143.51 150.13 2.4M
2023-12-12 144.79 145.12 143.77 144.47 1.2M
2023-12-11 144.69 145.58 144.33 145.10 1.6M
2023-12-08 143.89 145.84 143.63 145.08 1.7M
2023-12-07 142.82 144.22 142.27 144.18 1.6M
2023-12-06 143.80 146.07 142.54 142.68 1.6M
2023-12-05 144.30 144.42 142.76 142.95 1.3M
2023-12-04 142.82 145.18 142.82 145.11 2.4M
2023-12-01 138.41 143.65 137.88 143.51 1.5M
2023-11-30 139.17 139.79 138.27 138.97 1.6M
2023-11-29 138.80 140.58 138.39 138.48 1.4M
2023-11-28 138.02 138.50 136.86 137.72 1.4M
2023-11-27 137.84 138.33 136.98 138.06 1.3M
2023-11-24 137.73 138.97 137.49 138.52 1.1M
2023-11-22 137.74 138.53 137.12 137.79 0.8M
2023-11-21 138.04 138.17 136.87 136.93 1.0M
2023-11-20 138.36 139.07 137.63 138.74 1.5M
2023-11-17 137.67 138.61 137.34 138.36 1.4M
2023-11-16 138.14 138.62 135.83 136.29 1.8M
2023-11-15 138.17 140.63 137.91 138.66 3.3M
2023-11-14 134.64 138.31 134.64 138.20 2.6M
2023-11-13 130.28 131.36 129.68 130.81 1.5M
2023-11-10 130.25 131.37 129.30 130.81 1.7M
2023-11-09 132.70 132.70 129.45 129.76 1.4M
2023-11-08 133.17 133.39 131.28 131.74 1.5M
2023-11-07 133.53 133.72 132.49 133.15 1.2M
2023-11-06 136.00 136.06 133.52 134.23 2.0M
2023-11-03 134.89 137.02 134.89 136.04 2.0M
2023-11-02 129.96 132.54 129.96 132.46 2.1M
2023-11-01 127.33 128.39 126.23 128.30 1.3M
2023-10-31 126.55 127.69 126.22 127.40 1.4M
2023-10-30 126.62 127.70 125.44 126.44 1.8M
2023-10-27 127.54 127.61 124.97 125.51 2.1M
2023-10-26 126.66 128.24 126.33 127.21 1.8M
2023-10-25 126.70 127.38 125.86 126.34 1.5M
2023-10-24 128.11 128.80 127.09 127.84 1.1M
2023-10-23 127.54 129.13 127.09 127.27 1.1M
2023-10-20 130.35 130.38 128.34 128.42 1.4M
2023-10-19 131.61 132.70 129.76 130.05 1.6M
2023-10-18 133.66 133.66 131.71 131.93 1.8M
2023-10-17 132.19 135.84 132.19 134.73 1.1M
2023-10-16 132.24 133.37 131.63 133.10 1.6M
2023-10-13 132.90 133.17 130.80 131.16 1.8M
2023-10-12 134.82 134.96 131.35 132.23 1.2M
2023-10-11 134.84 135.78 133.96 134.80 1.1M
2023-10-10 133.54 135.48 133.54 134.54 1.6M
2023-10-09 131.50 133.75 131.13 133.12 1.2M
2023-10-06 130.69 133.02 129.64 132.10 1.4M
2023-10-05 130.58 131.60 130.16 131.32 0.8M
2023-10-04 130.96 131.23 129.35 130.99 1.5M
2023-10-03 132.33 132.76 130.44 131.03 1.5M
2023-10-02 135.48 135.54 132.43 133.10 1.5M
2023-09-29 137.07 137.27 135.13 135.55 1.5M
2023-09-28 135.11 136.82 134.99 136.14 1.0M
2023-09-27 134.81 135.70 133.90 134.99 1.6M
2023-09-26 134.75 135.93 133.80 133.80 1.1M
2023-09-25 135.15 136.92 134.97 136.75 1.1M
2023-09-22 136.66 137.23 135.78 135.80 2.5M
2023-09-21 137.49 137.51 136.36 136.37 1.4M
2023-09-20 140.11 141.06 138.24 138.27 1.1M
2023-09-19 140.00 140.95 139.11 139.52 0.6M
2023-09-18 141.26 141.26 139.90 139.90 0.9M
2023-09-15 141.95 142.13 140.36 141.00 1.6M
2023-09-14 141.39 142.53 141.29 142.38 1.5M
2023-09-13 141.06 141.47 139.51 139.98 1.9M
2023-09-12 140.72 141.71 140.51 140.95 0.8M
2023-09-11 141.53 141.94 140.57 140.75 1.0M
2023-09-08 140.68 140.96 139.75 140.49 0.7M
2023-09-07 141.15 141.36 140.02 140.54 0.8M
2023-09-06 142.54 143.51 141.03 141.72 1.0M
2023-09-05 144.97 145.17 142.58 142.58 1.1M
2023-09-01 144.97 146.51 144.97 145.98 0.8M
2023-08-31 144.42 145.14 143.84 144.02 1.1M
2023-08-30 143.76 144.66 143.33 144.22 1.0M
2023-08-29 142.41 144.13 141.49 144.00 1.3M
2023-08-28 141.56 143.14 141.56 142.21 1.5M
2023-08-25 141.32 141.85 139.17 140.77 1.0M
2023-08-24 141.47 142.81 140.47 140.57 1.8M
2023-08-23 140.58 142.13 140.05 141.95 1.2M
2023-08-22 141.70 142.27 140.23 140.50 1.1M
2023-08-21 142.13 142.66 140.58 141.47 1.2M
2023-08-18 140.26 142.62 140.26 142.13 0.7M
2023-08-17 143.42 143.75 141.57 141.65 1.7M
2023-08-16 144.05 145.24 142.63 142.63 1.4M
2023-08-15 145.54 145.56 144.19 144.27 1.2M
2023-08-14 146.67 146.67 145.33 146.56 0.8M
2023-08-11 146.77 147.95 146.64 147.35 1.5M
2023-08-10 148.68 149.85 146.54 147.02 1.1M
2023-08-09 149.03 149.03 147.42 148.04 1.2M
2023-08-08 147.91 148.97 146.51 148.84 1.3M
2023-08-07 149.40 149.84 148.20 149.51 1.5M
2023-08-04 149.08 150.55 148.52 148.93 1.4M
2023-08-03 148.44 149.71 147.47 148.86 1.5M
2023-08-02 149.38 149.64 148.25 149.09 1.3M
2023-08-01 150.49 150.86 149.04 150.75 1.6M
2023-07-31 150.25 151.49 150.25 151.24 2.7M
2023-07-28 149.29 150.37 149.01 149.83 1.1M
2023-07-27 150.90 150.90 147.36 147.94 1.0M
2023-07-26 148.24 150.37 148.08 149.94 1.5M
2023-07-25 148.28 149.26 148.00 148.07 1.5M
2023-07-24 147.83 149.10 147.49 148.54 1.1M
2023-07-21 149.12 149.12 147.38 147.63 1.3M
2023-07-20 149.41 149.41 147.30 148.26 0.9M
2023-07-19 148.43 149.45 148.13 149.30 1.5M
2023-07-18 145.88 148.35 145.65 147.84 1.7M
2023-07-17 144.17 146.25 143.78 145.54 1.5M
2023-07-14 146.13 146.13 143.30 144.30 2.1M
2023-07-13 145.29 146.40 144.80 146.11 0.9M
2023-07-12 145.75 146.13 144.71 145.09 1.6M
2023-07-11 142.21 143.52 141.61 143.27 1.0M
2023-07-10 139.67 141.97 139.38 141.74 1.1M
2023-07-07 137.87 140.95 137.84 139.81 1.5M
2023-07-06 138.94 138.94 136.18 137.82 0.9M
2023-07-05 141.43 141.43 139.84 140.31 2.1M
2023-07-03 140.65 142.45 140.65 141.98 1.8M
2023-06-30 141.92 142.00 140.64 140.80 1.7M
2023-06-29 139.39 141.08 138.99 140.75 1.3M
2023-06-28 138.29 138.90 137.30 138.82 1.7M
2023-06-27 136.71 138.92 135.89 138.40 2.4M
2023-06-26 135.79 137.57 135.79 136.34 1.8M
2023-06-23 136.07 137.07 135.04 135.79 1.4M
2023-06-22 138.93 138.93 137.02 137.65 1.9M
2023-06-21 139.14 140.07 138.30 139.14 2.2M
2023-06-20 140.34 140.44 138.77 139.65 2.1M
2023-06-16 142.76 142.76 139.74 140.56 2.2M
2023-06-15 139.85 141.70 139.68 141.62 2.1M
2023-06-14 142.38 143.23 139.69 140.44 1.7M
2023-06-13 141.07 143.07 140.74 142.06 1.7M
2023-06-12 140.29 141.50 139.46 140.49 0.7M
2023-06-09 141.26 141.27 139.69 140.17 1.9M
2023-06-08 142.05 142.38 140.17 141.40 1.1M
2023-06-07 140.07 142.84 140.07 142.33 2.0M
2023-06-06 135.19 140.37 135.19 139.67 2.1M
2023-06-05 137.50 137.50 134.89 135.58 1.6M
2023-06-02 134.22 138.01 134.15 137.80 2.5M
2023-06-01 131.35 133.08 130.46 132.39 1.6M
2023-05-31 132.02 133.17 130.10 131.13 2.3M
2023-05-30 133.69 134.10 132.17 132.83 1.4M
2023-05-26 131.91 133.26 131.50 133.13 0.5M
2023-05-25 132.62 132.89 130.54 131.85 1.1M
2023-05-24 134.19 134.44 132.60 132.98 0.8M
2023-05-23 134.67 137.11 134.45 134.78 1.8M
2023-05-22 133.64 135.34 132.87 134.74 0.9M
2023-05-19 135.67 135.67 132.35 133.04 1.4M
2023-05-18 133.19 134.48 132.44 134.13 1.9M
2023-05-17 130.87 133.84 130.19 133.52 2.8M
2023-05-16 131.01 131.32 129.81 129.86 0.7M
2023-05-15 130.91 132.66 130.64 131.95 1.3M
2023-05-12 131.23 131.42 129.48 130.43 0.9M
2023-05-11 130.94 131.03 129.80 130.66 0.9M
2023-05-10 133.01 133.03 130.23 131.50 1.3M
2023-05-09 131.03 131.82 129.92 131.17 1.2M
2023-05-08 132.72 132.95 131.01 131.64 1.7M
2023-05-05 131.30 132.56 131.09 132.11 2.3M
2023-05-04 129.23 129.64 127.21 128.93 2.8M
2023-05-03 130.61 133.12 130.14 130.42 2.4M
2023-05-02 132.56 132.56 128.72 130.22 2.1M
2023-05-01 133.49 135.10 132.91 133.30 1.9M
2023-04-28 132.22 134.28 132.13 133.56 2.4M
2023-04-27 131.07 133.83 130.34 132.42 2.0M
2023-04-26 131.19 132.06 129.99 130.43 2.2M
2023-04-25 133.82 133.82 131.61 131.70 1.8M
2023-04-24 135.21 135.93 134.43 134.96 2.1M
2023-04-21 135.60 135.60 134.04 135.17 1.4M
2023-04-20 135.52 136.20 134.83 135.34 1.4M
2023-04-19 135.01 136.76 134.69 136.31 1.7M
2023-04-18 137.05 137.05 134.80 135.68 2.0M
2023-04-17 135.12 136.69 134.79 136.59 2.0M
2023-04-14 136.67 137.26 134.03 134.94 1.3M
2023-04-13 135.26 136.77 134.69 136.37 1.2M
2023-04-12 137.20 137.32 134.60 134.82 1.3M
2023-04-11 135.45 136.57 135.14 135.79 1.2M
2023-04-10 133.29 135.08 133.17 134.85 1.4M
2023-04-06 133.39 134.18 132.85 133.68 1.5M
2023-04-05 133.48 134.03 132.60 133.38 1.0M
2023-04-04 137.08 137.34 133.33 134.21 1.9M
2023-04-03 137.42 138.12 135.62 136.85 1.8M
2023-03-31 135.60 137.16 135.60 137.02 2.7M
2023-03-30 136.28 136.49 134.12 134.61 1.6M
2023-03-29 135.09 135.19 133.95 135.01 1.6M
2023-03-28 133.13 134.39 132.80 133.69 1.0M
2023-03-27 134.08 134.53 132.91 133.69 1.7M
2023-03-24 129.32 132.61 128.66 132.27 1.7M
2023-03-23 132.71 134.11 129.65 130.78 1.8M
2023-03-22 136.70 137.00 132.50 132.55 2.0M
2023-03-21 136.52 137.82 136.17 136.73 1.3M
2023-03-20 133.81 135.96 133.64 133.97 1.6M
2023-03-17 135.19 135.51 132.07 132.64 2.4M
2023-03-16 133.68 138.06 132.22 136.75 2.9M
2023-03-15 133.95 135.19 132.41 135.00 2.2M
2023-03-14 139.31 139.90 135.87 137.14 1.4M
2023-03-13 134.87 137.59 133.13 134.90 3.3M
2023-03-10 140.81 141.14 136.31 138.04 3.1M
2023-03-09 146.26 146.35 141.62 141.79 1.9M
2023-03-08 146.56 147.05 145.16 146.30 0.9M
2023-03-07 147.80 148.15 145.87 146.16 0.9M
2023-03-06 150.54 150.75 147.44 148.06 0.9M
2023-03-03 149.22 150.85 148.25 150.43 2.4M
2023-03-02 147.59 148.87 146.71 148.57 1.1M
2023-03-01 148.70 149.19 147.44 148.29 1.3M
2023-02-28 148.67 149.99 148.51 148.60 1.1M
2023-02-27 149.48 150.32 148.20 148.67 1.0M
2023-02-24 147.82 148.51 147.09 148.24 0.8M
2023-02-23 150.02 150.47 147.98 149.74 0.6M
2023-02-22 148.69 149.92 148.34 148.99 0.4M
2023-02-21 151.24 151.55 148.35 148.61 1.0M
2023-02-17 152.05 153.11 151.33 152.85 0.9M
2023-02-16 152.18 153.88 151.23 152.46 1.7M
2023-02-15 151.22 153.76 150.79 153.64 1.3M
2023-02-14 152.05 153.41 150.63 152.23 0.6M
2023-02-13 151.08 152.72 150.19 152.64 0.7M
2023-02-10 150.06 151.15 149.58 150.91 1.6M
2023-02-09 154.14 154.29 150.07 150.51 1.1M
2023-02-08 154.38 154.53 152.39 152.81 0.3M
2023-02-07 153.76 155.47 152.44 154.99 0.9M
2023-02-06 155.71 155.96 153.45 154.18 0.7M
2023-02-03 155.88 157.65 155.26 156.36 1.9M
2023-02-02 155.23 157.49 154.70 156.96 0.9M
2023-02-01 151.70 155.38 150.88 153.88 1.5M
2023-01-31 148.77 152.15 148.77 152.07 2.0M
2023-01-30 148.70 150.17 148.19 148.38 1.9M
2023-01-27 149.00 150.63 148.66 150.02 2.0M
2023-01-26 149.61 150.00 147.48 149.11 1.2M
2023-01-25 146.84 148.46 145.89 148.38 1.1M
2023-01-24 147.53 148.45 146.86 147.88 0.9M
2023-01-23 147.00 148.77 146.32 148.02 1.7M
2023-01-20 145.04 146.77 143.95 146.70 1.6M
2023-01-19 144.36 145.05 143.22 144.37 1.4M
2023-01-18 148.70 149.33 145.29 145.44 1.4M
2023-01-17 148.38 148.87 147.69 148.00 1.6M
2023-01-13 146.69 148.61 146.33 148.37 0.5M
2023-01-12 146.13 147.84 144.94 147.67 1.2M
2023-01-11 144.13 145.30 143.83 145.23 1.1M
2023-01-10 141.49 143.52 141.06 143.46 1.0M
2023-01-09 142.94 143.30 141.42 141.69 1.4M
2023-01-06 139.95 142.22 139.23 141.92 1.4M
2023-01-05 139.33 139.48 137.80 138.84 0.7M
2023-01-04 139.03 141.10 139.03 140.18 0.7M
2023-01-03 139.89 141.05 137.20 138.25 1.8M