Canada markets closed

iShares Russell 2000 Value ETF (IWN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.21+1.33 (+0.87%)
At close: 04:00PM EDT
154.21 0.00 (0.00%)
After hours: 06:16PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024155.14155.99153.72154.21154.211,114,992
May 02, 2024151.97153.02150.61152.88152.881,205,700
May 01, 2024149.30152.81149.17149.82149.821,663,000
Apr 30, 2024150.99151.14148.91149.04149.04970,900
Apr 29, 2024151.58152.47151.39152.05152.051,088,900
Apr 26, 2024150.40151.61150.01151.14151.14647,900
Apr 25, 2024149.85150.47148.23150.18150.18979,700
Apr 24, 2024151.21151.70150.07151.28151.281,082,400
Apr 23, 2024149.48152.43149.26151.74151.741,164,700
Apr 22, 2024148.55150.32147.66149.51149.511,515,100
Apr 19, 2024146.00148.09145.71147.78147.783,767,100
Apr 18, 2024146.68148.09145.71146.33146.33943,800
Apr 17, 2024148.41148.65146.03146.03146.031,163,400
Apr 16, 2024147.52148.21146.28147.30147.30900,500
Apr 15, 2024151.05151.62147.81148.60148.601,611,100
Apr 12, 2024151.88152.53149.65150.38150.38889,500
Apr 11, 2024152.54153.00150.78152.59152.59811,400
Apr 10, 2024152.62153.53150.52151.58151.581,706,400
Apr 09, 2024156.42156.91155.12156.46156.461,226,500
Apr 08, 2024155.75156.18155.00155.66155.66913,600
Apr 05, 2024153.91155.51153.55154.80154.801,073,700
Apr 04, 2024156.96157.42153.69154.17154.17876,800
Apr 03, 2024154.04155.77153.71155.41155.41779,600
Apr 02, 2024155.30155.46153.59154.41154.41833,000
Apr 01, 2024159.35159.35156.90157.07157.071,048,300
Mar 28, 2024158.12159.81158.08158.81158.811,302,600
Mar 27, 2024155.21157.90155.03157.85157.851,469,400
Mar 26, 2024155.55155.92153.92154.03154.031,548,700
Mar 25, 2024155.02156.04154.60154.61154.611,161,200
Mar 22, 2024156.94157.16154.37154.42154.421,312,000
Mar 21, 2024155.98157.27155.75156.78156.78963,300
Mar 21, 20240.567 Dividend
Mar 20, 2024151.57156.33151.27155.45154.881,286,500
Mar 19, 2024150.55152.52150.44152.11151.561,675,600
Mar 18, 2024151.99151.99150.59150.84150.291,978,200
Mar 15, 2024149.98152.23149.98151.63151.081,784,900
Mar 14, 2024153.38153.38149.68150.82150.272,583,600
Mar 13, 2024153.23154.74153.13153.69153.131,547,900
Mar 12, 2024153.90154.22152.40153.34152.781,601,600
Mar 11, 2024154.31155.05153.54154.04153.48912,500
Mar 08, 2024155.88157.19154.11154.76154.201,336,600
Mar 07, 2024154.58155.74154.35154.53153.971,212,900
Mar 06, 2024154.09154.09152.66153.41152.851,494,600
Mar 05, 2024152.51153.99152.27152.74152.181,296,800
Mar 04, 2024154.49154.97152.94153.10152.541,411,000
Mar 01, 2024153.27154.33151.96154.10153.541,037,700
Feb 29, 2024153.58154.50152.13153.00152.441,360,400
Feb 28, 2024151.86152.81151.28151.63151.08892,800
Feb 27, 2024152.46153.09152.08152.69152.131,231,700
Feb 26, 2024150.52152.01150.04151.16150.61648,200
Feb 23, 2024150.52151.85149.76150.81150.26564,100
Feb 22, 2024150.49150.93149.55150.48149.931,509,800
Feb 21, 2024149.82150.59149.37150.43149.881,301,300
Feb 20, 2024150.73151.56149.99150.52149.972,154,500
Feb 16, 2024151.86153.81151.63152.33151.771,821,100
Feb 15, 2024151.22154.34151.03154.02153.461,335,300
Feb 14, 2024149.14150.35147.78149.92149.372,071,000
Feb 13, 2024148.37149.04145.65147.01146.472,436,200
Feb 12, 2024150.61153.93150.61153.38152.821,311,900
Feb 09, 2024149.15150.47148.01150.33149.781,046,700
Feb 08, 2024146.64148.67146.12148.56148.02810,200
Feb 07, 2024147.61147.61145.63146.63146.102,353,400
Feb 06, 2024146.00147.59145.37147.12146.581,966,700
Feb 05, 2024146.80146.98144.75146.03145.501,965,200
Feb 02, 2024147.59149.08146.81148.26147.721,488,000
Feb 01, 2024149.18149.88146.38149.51148.961,916,700
Jan 31, 2024151.63152.96148.01148.14147.601,907,400
Jan 30, 2024152.36153.09151.80152.26151.70989,200
Jan 29, 2024151.35153.25150.34153.21152.651,609,900
Jan 26, 2024151.68152.51150.55151.25150.70670,600
Jan 25, 2024151.64152.16149.56150.97150.42563,800
Jan 24, 2024152.27152.64149.29149.47148.921,219,500
Jan 23, 2024152.52152.97150.14150.57150.021,040,600
Jan 22, 2024149.36151.50149.36151.40150.851,576,600
Jan 19, 2024147.76148.48145.59148.36147.82803,600
Jan 18, 2024146.88146.89144.92146.78146.241,271,800
Jan 17, 2024144.75146.45144.20145.61145.081,386,300
Jan 16, 2024147.96148.34146.48146.87146.331,514,300
Jan 12, 2024151.28152.12148.72149.29148.75786,700
Jan 11, 2024149.99150.11147.66149.45148.901,381,300
Jan 10, 2024150.27150.88149.21150.63150.08682,200
Jan 09, 2024150.49151.08149.47150.40149.851,058,100
Jan 08, 2024150.05152.33149.29152.33151.771,137,200
Jan 05, 2024149.63152.00149.11150.20149.651,278,400
Jan 04, 2024151.08151.87150.42150.54149.991,435,100
Jan 03, 2024153.36153.39150.64150.90150.351,384,000
Jan 02, 2024154.10156.48153.85154.81154.251,742,600
Dec 29, 2023157.51157.72155.24155.33154.761,107,000
Dec 28, 2023157.51158.58157.19157.72157.14936,400
Dec 27, 2023158.37158.87157.38158.20157.621,044,400
Dec 26, 2023156.58158.50156.19158.11157.531,254,100
Dec 22, 2023155.72157.35155.24156.03155.461,502,800
Dec 21, 2023153.99155.01153.23154.91154.341,735,000
Dec 20, 2023155.00157.11152.43152.43151.871,628,000
Dec 20, 20230.898 Dividend
Dec 19, 2023153.67156.32153.52156.04154.581,225,900
Dec 18, 2023153.93154.27152.61152.86151.431,352,200
Dec 15, 2023154.93155.14152.14153.03151.592,454,900
Dec 14, 2023152.78155.52152.78154.40152.953,287,000
Dec 13, 2023144.50150.19143.51150.13148.722,409,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...