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
2025-09-26 175.54 176.85 175.33 176.66 0.4M
2025-09-25 175.20 175.79 174.31 175.10 0.6M
2025-09-24 177.65 178.64 176.69 176.86 0.4M
2025-09-23 178.08 180.04 177.22 177.35 0.5M
2025-09-22 176.64 177.89 175.83 177.46 1.0M
2025-09-19 179.44 179.44 176.72 176.90 0.8M
2025-09-18 176.24 179.25 175.89 178.94 0.7M
2025-09-17 175.39 179.45 174.12 175.07 0.9M
2025-09-16 175.40 175.67 174.04 174.99 0.5M
2025-09-15 176.20 176.73 175.60 176.23 1.3M
2025-09-12 177.18 177.20 175.53 175.55 0.7M
2025-09-11 174.71 177.65 174.30 177.48 0.8M
2025-09-10 175.00 175.55 173.99 174.65 0.3M
2025-09-09 175.93 175.93 174.14 174.71 0.8M
2025-09-08 176.49 176.49 174.50 175.95 0.8M
2025-09-05 176.03 177.70 174.25 176.00 0.6M
2025-09-04 173.24 175.24 172.86 175.21 0.9M
2025-09-03 172.57 174.15 172.08 173.01 0.9M
2025-09-02 171.87 173.37 171.62 173.15 0.9M
2025-08-29 174.48 174.79 173.40 174.07 0.5M
2025-08-28 175.20 175.20 173.28 174.08 0.9M
2025-08-27 172.58 174.59 172.58 174.53 0.5M
2025-08-26 172.34 173.76 172.21 173.07 0.7M
2025-08-25 173.08 173.08 172.03 172.10 0.9M
2025-08-22 167.38 173.93 167.31 173.50 1.4M
2025-08-21 165.41 166.62 164.91 166.33 0.5M
2025-08-20 166.96 167.32 165.61 166.34 0.3M
2025-08-19 167.20 168.57 166.48 167.07 0.5M
2025-08-18 166.59 167.50 166.30 167.14 0.7M
2025-08-15 168.24 168.24 166.16 166.61 0.7M
2025-08-14 167.49 168.00 166.07 167.76 1.1M
2025-08-13 166.73 169.95 166.57 169.62 1.3M
2025-08-12 162.12 166.11 161.73 165.93 1.3M
2025-08-11 161.42 162.30 160.39 160.84 0.7M
2025-08-08 161.66 161.89 160.63 161.07 1.0M
2025-08-07 162.69 162.91 160.06 160.76 0.8M
2025-08-06 161.46 161.57 160.68 161.10 1.0M
2025-08-05 160.49 161.17 158.85 160.99 1.0M
2025-08-04 157.94 159.96 157.69 159.84 0.7M
2025-08-01 158.34 158.59 155.54 157.10 1.3M
2025-07-31 161.21 161.73 159.99 160.39 1.2M
2025-07-30 164.65 165.03 161.17 162.19 1.5M
2025-07-29 166.34 166.34 163.85 164.29 0.6M
2025-07-28 166.18 166.18 164.84 165.39 1.0M
2025-07-25 165.69 165.92 164.14 165.62 1.1M
2025-07-24 167.20 167.20 165.24 165.37 1.0M
2025-07-23 166.74 167.82 166.04 167.78 1.0M
2025-07-22 163.67 166.23 163.63 165.74 1.1M
2025-07-21 164.30 165.20 163.20 163.31 3.0M
2025-07-18 165.20 165.46 162.95 163.34 1.3M
2025-07-17 162.41 164.73 162.30 164.33 1.6M
2025-07-16 162.29 162.83 159.82 162.52 0.7M
2025-07-15 165.67 165.91 161.39 161.48 0.7M
2025-07-14 164.46 165.47 164.07 165.43 0.4M
2025-07-11 165.75 165.75 164.57 164.96 0.7M
2025-07-10 164.92 167.59 164.67 166.68 3.3M
2025-07-09 164.65 165.34 163.53 165.16 0.6M
2025-07-08 162.75 164.77 162.67 163.90 0.8M
2025-07-07 163.77 165.04 161.44 162.41 1.3M
2025-07-03 164.62 165.40 164.17 164.95 0.7M
2025-07-02 161.55 163.89 160.81 163.76 1.1M
2025-07-01 156.95 163.38 156.84 161.05 1.1M
2025-06-30 158.20 158.39 157.34 157.76 0.6M
2025-06-27 157.86 158.92 156.77 157.69 0.7M
2025-06-26 155.52 157.67 155.52 157.64 0.4M
2025-06-25 156.78 156.78 155.06 155.13 0.9M
2025-06-24 156.38 157.56 155.88 156.78 0.6M
2025-06-23 153.15 155.46 152.07 155.44 1.1M
2025-06-20 154.61 154.61 152.78 153.19 0.7M
2025-06-18 152.62 154.86 152.20 153.51 0.5M
2025-06-17 153.39 154.06 152.52 152.68 1.1M
2025-06-16 154.21 155.25 153.59 154.20 1.5M
2025-06-13 154.34 155.11 152.90 153.47 1.9M
2025-06-12 155.56 156.37 155.03 156.20 2.0M
2025-06-11 157.94 158.25 156.26 156.63 1.3M
2025-06-10 156.66 157.86 156.31 157.32 1.5M
2025-06-09 155.69 156.72 155.16 155.89 1.2M
2025-06-06 154.00 154.92 153.77 154.58 0.8M
2025-06-05 152.38 153.03 151.19 152.22 0.7M
2025-06-04 153.25 153.52 152.12 152.33 0.6M
2025-06-03 150.82 153.45 150.23 153.01 1.1M
2025-06-02 151.12 151.12 149.00 150.71 1.5M
2025-05-30 150.95 151.66 149.98 150.83 0.8M
2025-05-29 151.75 151.94 150.40 151.75 0.8M
2025-05-28 152.52 152.86 150.76 150.91 0.8M
2025-05-27 150.98 152.74 149.91 152.71 1.2M
2025-05-23 146.91 149.36 146.90 148.91 1.2M
2025-05-22 148.92 150.26 148.50 149.37 1.0M
2025-05-21 152.42 152.77 149.43 149.63 0.8M
2025-05-20 153.81 154.71 153.57 154.14 1.0M
2025-05-19 152.77 154.29 152.47 154.27 1.0M
2025-05-16 153.77 155.09 153.50 154.96 0.7M
2025-05-15 152.56 154.14 152.25 154.04 1.2M
2025-05-14 153.84 153.98 152.58 152.86 0.8M
2025-05-13 155.01 155.10 153.87 154.33 1.4M
2025-05-12 154.48 155.75 153.08 153.97 1.3M
2025-05-09 149.41 149.93 148.55 149.24 1.3M
2025-05-08 148.00 150.20 147.12 149.11 1.4M
2025-05-07 147.26 147.73 145.85 146.65 1.1M
2025-05-06 146.07 147.44 145.39 146.30 0.9M
2025-05-05 147.62 148.71 147.02 147.43 1.5M
2025-05-02 147.10 149.08 146.85 148.65 1.0M
2025-05-01 145.44 146.65 143.78 145.59 0.8M
2025-04-30 143.92 145.35 141.95 144.80 0.8M
2025-04-29 145.15 146.50 143.71 145.89 0.6M
2025-04-28 144.79 145.91 143.63 145.30 0.6M
2025-04-25 143.96 144.69 142.92 144.65 0.4M
2025-04-24 142.94 145.19 142.36 144.93 1.3M
2025-04-23 144.86 146.57 142.26 142.69 1.1M
2025-04-22 139.30 141.65 138.87 141.26 0.8M
2025-04-21 138.88 139.20 136.29 137.78 1.9M
2025-04-17 138.95 140.75 138.71 140.07 0.7M
2025-04-16 138.99 139.94 137.18 138.75 2.0M
2025-04-15 138.64 140.73 138.64 139.33 0.9M
2025-04-14 139.57 139.70 136.45 138.89 1.0M
2025-04-11 135.71 137.77 133.31 137.35 1.4M
2025-04-10 138.44 138.94 132.52 135.98 1.7M
2025-04-09 130.15 143.65 129.38 141.80 2.9M
2025-04-08 140.24 140.24 130.20 131.84 2.3M
2025-04-07 132.01 142.06 130.28 135.15 3.0M
2025-04-04 137.75 138.65 133.66 137.10 3.3M
2025-04-03 147.09 147.56 142.77 142.93 1.6M
2025-04-02 149.39 153.14 149.28 152.94 0.6M
2025-04-01 150.59 152.04 149.01 150.96 0.9M
2025-03-31 149.58 151.78 148.53 150.98 1.4M
2025-03-28 154.07 154.26 150.50 151.22 0.8M
2025-03-27 154.23 155.21 153.46 154.35 1.0M
2025-03-26 155.48 156.43 153.91 154.58 0.6M
2025-03-25 156.59 156.59 154.90 155.26 1.5M
2025-03-24 155.00 156.59 154.96 156.36 0.7M
2025-03-21 152.65 153.58 151.75 153.11 0.6M
2025-03-20 153.78 155.74 153.49 154.26 0.8M
2025-03-19 153.18 156.03 152.97 155.03 1.5M
2025-03-18 153.55 153.55 152.48 153.10 0.9M
2025-03-17 152.51 154.72 152.40 154.36 0.7M
2025-03-14 150.66 152.86 150.29 152.75 0.7M
2025-03-13 151.47 152.42 148.67 149.27 1.5M
2025-03-12 152.43 152.68 150.16 151.32 1.0M
2025-03-11 152.13 152.88 149.84 151.26 1.4M
2025-03-10 153.76 154.91 150.45 151.54 1.2M
2025-03-07 154.96 156.32 153.07 155.51 0.7M
2025-03-06 154.82 156.31 153.85 154.96 0.8M
2025-03-05 155.40 156.97 154.04 156.66 0.8M
2025-03-04 155.92 157.85 153.65 155.40 1.5M
2025-03-03 161.54 162.22 156.78 157.72 0.9M
2025-02-28 159.51 161.22 159.04 161.10 2.0M
2025-02-27 161.25 161.79 159.68 159.77 1.2M
2025-02-26 161.97 162.99 160.60 161.28 0.8M
2025-02-25 161.78 162.62 160.59 161.55 0.6M
2025-02-24 162.83 163.16 161.31 161.38 1.0M
2025-02-21 167.28 167.49 161.97 162.23 0.9M
2025-02-20 166.93 167.05 164.99 165.92 0.7M
2025-02-19 167.01 167.77 166.64 167.32 0.4M
2025-02-18 167.49 168.49 167.06 168.17 1.4M
2025-02-14 168.35 169.50 167.25 167.48 0.6M
2025-02-13 166.77 167.72 166.06 167.50 0.8M
2025-02-12 165.62 166.43 164.93 165.84 0.8M
2025-02-11 166.60 168.03 166.37 167.92 0.5M
2025-02-10 167.87 168.03 166.75 167.62 0.8M
2025-02-07 169.06 169.06 166.33 167.09 0.5M
2025-02-06 169.98 169.98 168.11 169.06 1.0M
2025-02-05 168.42 169.24 167.46 169.13 1.1M
2025-02-04 164.77 167.61 164.47 167.45 0.6M
2025-02-03 164.11 166.70 163.19 165.19 0.7M
2025-01-31 169.01 170.01 166.69 167.47 1.4M
2025-01-30 168.98 170.14 167.81 169.03 0.9M
2025-01-29 167.77 168.91 166.08 167.28 0.9M
2025-01-28 168.64 168.81 167.12 167.96 0.7M
2025-01-27 167.64 170.49 167.64 168.63 1.5M
2025-01-24 167.84 169.18 167.46 168.28 0.9M
2025-01-23 166.80 168.50 166.51 168.20 0.8M
2025-01-22 168.81 168.92 167.54 167.76 0.5M
2025-01-21 168.29 169.46 168.18 169.40 0.8M
2025-01-17 167.72 168.03 166.28 166.95 0.6M
2025-01-16 166.55 166.90 165.26 166.29 1.5M
2025-01-15 167.69 167.69 165.37 166.38 0.7M
2025-01-14 161.82 163.30 161.21 163.21 0.5M
2025-01-13 158.71 160.97 158.23 160.75 0.7M
2025-01-10 161.62 161.62 158.67 159.95 0.7M
2025-01-08 162.93 163.97 161.77 163.59 0.9M
2025-01-07 166.18 166.69 163.11 164.21 0.7M
2025-01-06 166.51 167.62 165.11 165.30 0.7M
2025-01-03 164.47 165.91 163.43 165.71 0.5M
2025-01-02 165.61 166.57 162.92 163.92 0.6M