iShares Russell 2000 Value ETF (IWN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 224.79 | 226.03 | 224.18 | 225.52 | +0.76% | 348,100 |
| 2026-08-06 | 225.86 | 226.07 | 223.63 | 223.83 | -0.56% | 477,800 |
| 2026-08-05 | 227.01 | 227.16 | 225.00 | 225.08 | -0.83% | 476,000 |
| 2026-08-04 | 224.36 | 227.31 | 223.88 | 226.97 | +1.12% | 544,000 |
| 2026-08-03 | 222.41 | 224.66 | 222.41 | 224.45 | +1.45% | 1,633,000 |
| 2026-07-31 | 222.44 | 222.55 | 219.02 | 221.24 | -0.25% | 446,400 |
| 2026-07-30 | 222.78 | 222.92 | 220.08 | 221.79 | +0.09% | 607,700 |
| 2026-07-29 | 223.51 | 224.49 | 221.38 | 221.60 | -1.12% | 1,013,500 |
| 2026-07-28 | 222.88 | 224.44 | 222.75 | 224.11 | +0.88% | 1,004,282 |
| 2026-07-27 | 223.19 | 223.85 | 221.67 | 222.16 | +0.33% | 686,914 |
| 2026-07-24 | 221.34 | 223.01 | 220.79 | 221.42 | +0.38% | 797,300 |
| 2026-07-23 | 219.97 | 220.99 | 219.46 | 220.58 | -0.66% | 522,800 |
| 2026-07-22 | 222.82 | 223.53 | 221.69 | 222.05 | -0.39% | 380,700 |
| 2026-07-21 | 221.32 | 223.15 | 220.91 | 222.91 | +0.93% | 322,500 |
| 2026-07-20 | 222.64 | 223.13 | 220.82 | 220.85 | -0.67% | 653,800 |
| 2026-07-17 | 222.46 | 224.42 | 221.35 | 222.34 | -0.82% | 472,300 |
| 2026-07-16 | 220.88 | 224.38 | 220.88 | 224.18 | +1.31% | 655,900 |
| 2026-07-15 | 220.27 | 222.47 | 220.23 | 221.29 | +0.77% | 370,500 |
| 2026-07-14 | 220.74 | 221.04 | 219.45 | 219.60 | -0.08% | 454,500 |
| 2026-07-13 | 220.00 | 221.11 | 219.33 | 219.78 | -0.09% | 438,700 |
| 2026-07-10 | 219.94 | 220.39 | 218.74 | 219.97 | +0.21% | 322,100 |
| 2026-07-09 | 218.31 | 220.03 | 218.02 | 219.50 | +0.84% | 445,700 |
| 2026-07-08 | 218.76 | 218.86 | 216.48 | 217.68 | -1.14% | 411,200 |
| 2026-07-07 | 221.68 | 222.62 | 219.95 | 220.18 | -0.70% | 531,100 |
| 2026-07-06 | 221.25 | 222.47 | 220.93 | 221.74 | +0.19% | 411,100 |
| 2026-07-02 | 222.71 | 223.90 | 219.73 | 221.33 | -0.17% | 377,300 |
| 2026-07-01 | 221.45 | 223.59 | 220.91 | 221.71 | +0.23% | 597,700 |
| 2026-06-30 | 220.85 | 221.88 | 220.02 | 221.20 | -0.04% | 1,290,700 |
| 2026-06-29 | 221.28 | 221.56 | 219.32 | 221.28 | -0.07% | 760,500 |
| 2026-06-26 | 219.06 | 221.94 | 219.03 | 221.43 | +0.60% | 1,236,900 |
| 2026-06-25 | 219.58 | 221.32 | 218.81 | 220.11 | +0.70% | 910,700 |
| 2026-06-24 | 217.63 | 219.91 | 217.13 | 218.59 | +0.48% | 634,500 |
| 2026-06-23 | 215.20 | 218.67 | 215.20 | 217.55 | -0.20% | 499,100 |
| 2026-06-22 | 217.79 | 219.05 | 217.47 | 217.99 | +0.52% | 729,800 |
| 2026-06-18 | 216.57 | 217.10 | 214.86 | 216.87 | +1.49% | 810,300 |
| 2026-06-17 | 216.22 | 218.27 | 212.98 | 213.69 | -1.16% | 859,600 |
| 2026-06-16 | 217.80 | 219.51 | 215.86 | 216.20 | -0.51% | 576,500 |
| 2026-06-15 | 219.70 | 220.35 | 216.90 | 217.30 | -0.47% | 470,800 |
| 2026-06-12 | 216.60 | 219.77 | 216.23 | 218.33 | +1.17% | 526,500 |
| 2026-06-11 | 212.52 | 216.09 | 211.96 | 215.81 | +2.32% | 564,300 |
| 2026-06-10 | 212.32 | 214.71 | 210.81 | 210.92 | -0.59% | 763,500 |
| 2026-06-09 | 213.11 | 215.66 | 208.42 | 212.17 | +0.44% | 973,300 |
| 2026-06-08 | 212.05 | 212.88 | 210.94 | 211.25 | +0.86% | 426,500 |
| 2026-06-05 | 213.42 | 213.66 | 208.71 | 209.44 | -2.60% | 1,143,800 |
| 2026-06-04 | 212.49 | 215.57 | 212.19 | 215.04 | +1.34% | 337,400 |
| 2026-06-03 | 214.01 | 214.01 | 212.03 | 212.19 | -1.31% | 583,900 |
| 2026-06-02 | 212.74 | 215.43 | 212.74 | 215.00 | +1.06% | 748,200 |
| 2026-06-01 | 212.46 | 213.60 | 210.98 | 212.74 | -0.53% | 1,379,400 |
| 2026-05-29 | 214.85 | 214.85 | 213.24 | 213.87 | -0.69% | 805,900 |
| 2026-05-28 | 214.55 | 215.65 | 212.90 | 215.36 | +0.25% | 701,400 |
| 2026-05-27 | 214.57 | 215.70 | 214.30 | 214.82 | +0.06% | 679,000 |
| 2026-05-26 | 213.20 | 214.81 | 213.15 | 214.69 | +1.60% | 494,600 |
| 2026-05-22 | 210.88 | 212.00 | 210.13 | 211.31 | +0.72% | 448,300 |
| 2026-05-21 | 207.53 | 210.57 | 206.54 | 209.79 | +0.55% | 1,235,200 |
| 2026-05-20 | 205.27 | 208.85 | 204.63 | 208.64 | +2.16% | 626,900 |
| 2026-05-19 | 205.08 | 205.48 | 202.81 | 204.23 | -0.90% | 777,600 |
| 2026-05-18 | 206.72 | 207.72 | 205.10 | 206.08 | +0.05% | 892,600 |
| 2026-05-15 | 207.56 | 207.88 | 205.44 | 205.97 | -1.91% | 608,300 |
| 2026-05-14 | 210.05 | 211.23 | 209.30 | 209.98 | +0.35% | 929,300 |
| 2026-05-13 | 209.58 | 209.65 | 208.26 | 209.24 | -0.19% | 354,400 |
| 2026-05-12 | 210.43 | 210.43 | 206.63 | 209.64 | -0.74% | 647,000 |
| 2026-05-11 | 212.43 | 212.84 | 210.97 | 211.20 | -0.20% | 653,500 |
| 2026-05-08 | 210.57 | 212.25 | 210.24 | 211.63 | +0.73% | 341,100 |
| 2026-05-07 | 212.54 | 213.19 | 209.59 | 210.10 | -1.25% | 611,000 |
| 2026-05-06 | 211.80 | 212.90 | 211.25 | 212.76 | +1.50% | 738,400 |
| 2026-05-05 | 207.44 | 210.04 | 207.44 | 209.61 | +1.48% | 780,200 |
| 2026-05-04 | 207.40 | 208.63 | 205.45 | 206.56 | -0.80% | 823,900 |
| 2026-05-01 | 208.39 | 208.90 | 206.70 | 208.23 | +0.23% | 727,400 |
| 2026-04-30 | 204.49 | 208.13 | 204.45 | 207.75 | +1.77% | 977,400 |
| 2026-04-29 | 206.43 | 206.43 | 203.10 | 204.14 | -1.31% | 797,600 |
| 2026-04-28 | 207.14 | 208.35 | 206.18 | 206.86 | -0.45% | 760,600 |
| 2026-04-27 | 207.20 | 208.61 | 207.20 | 207.80 | +0.41% | 347,700 |
| 2026-04-24 | 207.04 | 207.82 | 205.68 | 206.96 | +0.20% | 839,900 |
| 2026-04-23 | 206.43 | 207.62 | 204.29 | 206.55 | +0.16% | 631,500 |
| 2026-04-22 | 207.17 | 207.72 | 205.50 | 206.23 | +0.42% | 599,600 |
| 2026-04-21 | 208.03 | 208.80 | 204.77 | 205.37 | -1.07% | 1,343,800 |
| 2026-04-20 | 205.60 | 207.87 | 205.60 | 207.59 | +0.55% | 1,193,800 |
| 2026-04-17 | 204.29 | 208.08 | 204.22 | 206.45 | +2.07% | 733,300 |
| 2026-04-16 | 201.86 | 202.60 | 201.26 | 202.26 | +0.16% | 837,500 |
| 2026-04-15 | 202.01 | 202.05 | 201.08 | 201.93 | -0.08% | 535,000 |
| 2026-04-14 | 201.72 | 202.62 | 200.82 | 202.09 | +0.62% | 622,100 |
| 2026-04-13 | 198.63 | 201.05 | 198.19 | 200.85 | +0.76% | 1,536,200 |
| 2026-04-10 | 199.97 | 200.24 | 198.60 | 199.34 | -0.19% | 446,000 |
| 2026-04-09 | 197.24 | 200.43 | 197.24 | 199.71 | +0.65% | 858,000 |
| 2026-04-08 | 198.20 | 199.37 | 196.99 | 198.43 | +2.57% | 1,145,600 |
| 2026-04-07 | 192.06 | 193.92 | 191.44 | 193.46 | +0.30% | 543,000 |
| 2026-04-06 | 191.87 | 193.30 | 191.34 | 192.89 | +0.36% | 696,600 |
| 2026-04-02 | 188.14 | 192.56 | 187.72 | 192.19 | +0.75% | 2,946,400 |
| 2026-04-01 | 190.77 | 192.65 | 190.57 | 190.76 | +0.62% | 1,146,800 |
| 2026-03-31 | 187.41 | 190.54 | 186.39 | 189.59 | +2.58% | 760,700 |
| 2026-03-30 | 188.48 | 188.48 | 184.22 | 184.82 | -0.90% | 686,200 |
| 2026-03-27 | 188.17 | 188.89 | 185.90 | 186.49 | -1.49% | 862,100 |
| 2026-03-26 | 189.19 | 191.84 | 189.00 | 189.31 | -0.99% | 608,400 |
| 2026-03-25 | 191.03 | 191.86 | 189.53 | 191.20 | +1.17% | 573,600 |
| 2026-03-24 | 186.03 | 190.25 | 185.39 | 188.98 | +0.88% | 624,495 |
| 2026-03-23 | 186.43 | 190.07 | 186.16 | 187.34 | +2.11% | 1,148,345 |
| 2026-03-20 | 186.73 | 186.96 | 182.03 | 183.46 | -1.74% | 1,056,800 |
| 2026-03-19 | 183.83 | 188.50 | 183.65 | 186.71 | +0.56% | 444,700 |
| 2026-03-18 | 187.50 | 187.79 | 185.65 | 185.67 | -1.52% | 756,900 |
| 2026-03-17 | 188.58 | 190.03 | 188.23 | 188.53 | +0.21% | 670,900 |
| 2026-03-16 | 188.79 | 189.98 | 188.14 | 188.14 | +0.79% | 517,800 |
| 2026-03-13 | 188.28 | 189.22 | 186.02 | 186.66 | -0.29% | 487,600 |
| 2026-03-12 | 188.07 | 188.76 | 186.48 | 187.21 | -1.72% | 1,697,200 |
| 2026-03-11 | 190.11 | 191.40 | 188.92 | 190.49 | -0.30% | 891,200 |
| 2026-03-10 | 190.86 | 194.15 | 190.34 | 191.06 | -0.15% | 810,500 |
| 2026-03-09 | 187.98 | 192.08 | 185.09 | 191.34 | +0.49% | 1,166,800 |
| 2026-03-06 | 190.79 | 191.15 | 189.14 | 190.41 | -2.02% | 664,900 |
| 2026-03-05 | 196.41 | 196.89 | 192.42 | 194.33 | -1.91% | 699,900 |
| 2026-03-04 | 197.40 | 198.80 | 195.82 | 198.11 | +1.05% | 653,300 |
| 2026-03-03 | 193.95 | 197.30 | 191.93 | 196.06 | -1.45% | 854,100 |
| 2026-03-02 | 195.19 | 199.29 | 195.10 | 198.95 | +0.71% | 737,100 |
| 2026-02-27 | 198.45 | 198.84 | 196.39 | 197.55 | -1.63% | 522,700 |
| 2026-02-26 | 199.70 | 201.15 | 198.40 | 200.82 | +0.53% | 380,000 |
| 2026-02-25 | 200.00 | 200.09 | 197.96 | 199.76 | +0.45% | 421,300 |
| 2026-02-24 | 197.29 | 199.50 | 197.29 | 198.86 | +0.80% | 469,900 |
| 2026-02-23 | 200.44 | 201.01 | 195.85 | 197.28 | -1.81% | 675,100 |
| 2026-02-20 | 199.67 | 202.54 | 198.84 | 200.92 | +0.33% | 514,500 |
| 2026-02-19 | 198.83 | 200.34 | 198.08 | 200.26 | +0.26% | 464,800 |
| 2026-02-18 | 199.74 | 201.91 | 198.96 | 199.75 | +0.05% | 561,200 |
| 2026-02-17 | 199.86 | 201.11 | 197.07 | 199.66 | -0.16% | 772,300 |
| 2026-02-13 | 197.54 | 201.15 | 196.33 | 199.97 | +1.42% | 1,068,200 |
| 2026-02-12 | 201.91 | 202.22 | 195.45 | 197.17 | -1.69% | 775,500 |
| 2026-02-11 | 202.41 | 203.01 | 199.00 | 200.55 | -0.13% | 372,100 |
| 2026-02-10 | 201.35 | 202.15 | 200.57 | 200.82 | -0.06% | 629,900 |
| 2026-02-09 | 200.10 | 201.69 | 199.08 | 200.95 | +0.32% | 569,700 |
| 2026-02-06 | 197.11 | 200.91 | 196.74 | 200.31 | +2.82% | 758,000 |
| 2026-02-05 | 196.17 | 198.11 | 194.15 | 194.82 | -1.52% | 1,183,400 |
| 2026-02-04 | 198.76 | 199.87 | 195.93 | 197.82 | +0.14% | 904,400 |
| 2026-02-03 | 196.55 | 198.90 | 194.88 | 197.55 | +0.85% | 1,311,200 |
| 2026-02-02 | 192.96 | 196.95 | 192.85 | 195.89 | +1.04% | 969,700 |
| 2026-01-30 | 193.72 | 195.05 | 192.18 | 193.88 | -1.01% | 1,151,000 |
| 2026-01-29 | 195.49 | 196.46 | 192.99 | 195.86 | +0.67% | 1,739,400 |
| 2026-01-28 | 196.52 | 196.76 | 194.11 | 194.56 | -0.56% | 594,800 |
| 2026-01-27 | 194.77 | 195.77 | 194.27 | 195.66 | +0.38% | 874,800 |
| 2026-01-26 | 195.96 | 196.65 | 194.34 | 194.91 | -0.36% | 667,200 |
| 2026-01-23 | 198.52 | 198.52 | 195.33 | 195.62 | -1.70% | 721,600 |
| 2026-01-22 | 198.67 | 200.74 | 198.62 | 199.00 | +0.70% | 567,400 |
| 2026-01-21 | 194.32 | 198.07 | 194.32 | 197.61 | +2.49% | 664,700 |
| 2026-01-20 | 192.35 | 194.33 | 192.31 | 192.81 | -1.31% | 803,600 |
| 2026-01-16 | 195.45 | 196.13 | 194.62 | 195.37 | -0.05% | 545,100 |
| 2026-01-15 | 193.78 | 196.45 | 193.78 | 195.47 | +0.91% | 1,665,800 |
| 2026-01-14 | 191.91 | 194.09 | 191.72 | 193.71 | +0.96% | 637,600 |
| 2026-01-13 | 192.33 | 192.79 | 191.37 | 191.86 | +0.13% | 961,000 |
| 2026-01-12 | 190.37 | 191.73 | 189.61 | 191.61 | +0.26% | 730,500 |
| 2026-01-09 | 190.88 | 191.99 | 189.65 | 191.12 | +0.61% | 1,185,200 |
| 2026-01-08 | 186.73 | 190.49 | 186.35 | 189.97 | +1.41% | 651,400 |
| 2026-01-07 | 188.14 | 188.44 | 186.32 | 187.32 | -0.34% | 362,600 |
| 2026-01-06 | 184.97 | 188.02 | 184.43 | 187.95 | +1.49% | 686,900 |
| 2026-01-05 | 183.26 | 186.04 | 183.09 | 185.19 | +1.27% | 1,855,300 |
| 2026-01-02 | 182.43 | 183.18 | 180.57 | 182.87 | +0.92% | 824,200 |
| 2025-12-31 | 182.55 | 182.94 | 181.14 | 181.21 | -0.79% | 541,300 |
| 2025-12-30 | 183.72 | 183.95 | 182.55 | 182.65 | -0.56% | 407,300 |
| 2025-12-29 | 184.17 | 184.94 | 183.34 | 183.68 | -0.46% | 838,700 |
| 2025-12-26 | 185.05 | 185.05 | 183.87 | 184.52 | -0.33% | 701,500 |
| 2025-12-24 | 184.60 | 185.32 | 184.05 | 185.14 | +0.29% | 295,200 |
| 2025-12-23 | 185.13 | 185.65 | 184.39 | 184.61 | -0.60% | 521,600 |
| 2025-12-22 | 185.30 | 186.90 | 185.30 | 185.73 | +0.69% | 953,000 |
| 2025-12-19 | 184.75 | 185.48 | 184.07 | 184.45 | +0.02% | 1,101,600 |
| 2025-12-18 | 185.31 | 186.10 | 184.08 | 184.42 | +0.42% | 716,700 |
| 2025-12-17 | 184.81 | 186.32 | 183.35 | 183.65 | -0.41% | 589,300 |
| 2025-12-16 | 184.93 | 186.08 | 183.54 | 184.41 | -1.21% | 696,400 |
| 2025-12-15 | 188.62 | 188.66 | 186.20 | 186.67 | -0.41% | 1,599,900 |
| 2025-12-12 | 189.85 | 190.20 | 187.05 | 187.43 | -1.07% | 835,600 |
| 2025-12-11 | 187.15 | 189.72 | 187.15 | 189.45 | +0.94% | 1,352,100 |
| 2025-12-10 | 184.03 | 188.94 | 184.03 | 187.68 | +1.94% | 1,610,300 |
| 2025-12-09 | 183.12 | 185.30 | 183.10 | 184.11 | +0.32% | 733,200 |
| 2025-12-08 | 184.81 | 184.89 | 183.33 | 183.52 | -0.14% | 1,008,100 |
| 2025-12-05 | 183.78 | 185.06 | 183.55 | 183.77 | -0.11% | 1,448,200 |
| 2025-12-04 | 183.05 | 184.76 | 182.60 | 183.97 | +0.19% | 481,900 |
| 2025-12-03 | 181.03 | 183.77 | 180.85 | 183.63 | +1.85% | 626,500 |
| 2025-12-02 | 181.90 | 181.90 | 180.25 | 180.29 | -0.41% | 369,900 |
| 2025-12-01 | 180.04 | 182.07 | 180.04 | 181.03 | -0.66% | 723,800 |
| 2025-11-28 | 181.74 | 182.31 | 181.30 | 182.23 | +0.39% | 350,800 |
| 2025-11-26 | 180.15 | 182.76 | 179.62 | 181.53 | +0.77% | 587,600 |
| 2025-11-25 | 176.98 | 180.59 | 176.46 | 180.15 | +2.39% | 772,200 |
| 2025-11-24 | 174.09 | 176.33 | 173.53 | 175.94 | +1.20% | 1,072,800 |
| 2025-11-21 | 169.35 | 174.96 | 169.35 | 173.85 | +2.96% | 982,800 |
| 2025-11-20 | 173.00 | 174.85 | 168.75 | 168.85 | -1.37% | 753,900 |
| 2025-11-19 | 171.94 | 173.07 | 170.38 | 171.20 | -0.29% | 509,600 |
| 2025-11-18 | 170.19 | 172.72 | 169.81 | 171.70 | +0.47% | 728,100 |
| 2025-11-17 | 174.06 | 174.68 | 170.48 | 170.90 | -2.16% | 765,600 |
| 2025-11-14 | 172.24 | 175.21 | 172.24 | 174.67 | +0.15% | 739,600 |
| 2025-11-13 | 176.72 | 177.69 | 173.77 | 174.41 | -1.85% | 475,100 |
| 2025-11-12 | 178.25 | 179.48 | 177.53 | 177.69 | -0.08% | 427,500 |
| 2025-11-11 | 177.17 | 178.22 | 176.80 | 177.83 | +0.38% | 322,300 |
| 2025-11-10 | 177.74 | 178.10 | 176.01 | 177.15 | +0.77% | 680,600 |
| 2025-11-07 | 173.54 | 175.87 | 173.03 | 175.79 | +0.70% | 767,800 |
| 2025-11-06 | 176.63 | 177.05 | 174.38 | 174.56 | -1.35% | 709,900 |
| 2025-11-05 | 175.28 | 177.64 | 174.96 | 176.95 | +1.20% | 501,000 |
| 2025-11-04 | 175.02 | 176.16 | 174.38 | 174.85 | -1.32% | 469,700 |
| 2025-11-03 | 176.65 | 177.19 | 174.94 | 177.19 | +0.03% | 628,300 |
| 2025-10-31 | 176.76 | 177.53 | 175.50 | 177.13 | +0.22% | 609,600 |
| 2025-10-30 | 177.23 | 178.73 | 176.34 | 176.74 | -0.71% | 432,800 |
| 2025-10-29 | 179.96 | 181.35 | 176.57 | 178.00 | -1.27% | 1,304,100 |
| 2025-10-28 | 180.74 | 181.51 | 179.58 | 180.29 | -0.54% | 2,563,000 |
| 2025-10-27 | 182.26 | 182.74 | 180.83 | 181.26 | -0.14% | 545,800 |
| 2025-10-24 | 181.22 | 182.27 | 180.80 | 181.51 | +1.23% | 438,300 |
| 2025-10-23 | 178.40 | 179.98 | 177.65 | 179.31 | +0.90% | 482,200 |
| 2025-10-22 | 178.77 | 179.47 | 176.14 | 177.71 | -0.91% | 613,000 |
| 2025-10-21 | 179.51 | 180.45 | 178.59 | 179.34 | -0.43% | 321,800 |
| 2025-10-20 | 178.62 | 180.39 | 178.20 | 180.11 | +2.03% | 667,000 |
| 2025-10-17 | 175.82 | 177.39 | 175.58 | 176.53 | -0.17% | 690,300 |
| 2025-10-16 | 181.21 | 181.23 | 176.03 | 176.83 | -2.22% | 892,600 |
| 2025-10-15 | 180.84 | 182.80 | 178.99 | 180.84 | +0.75% | 600,600 |
| 2025-10-14 | 174.30 | 180.51 | 174.01 | 179.50 | +1.94% | 546,300 |
| 2025-10-13 | 174.89 | 176.34 | 174.10 | 176.09 | +2.18% | 463,500 |
| 2025-10-10 | 178.26 | 179.02 | 172.14 | 172.34 | -3.01% | 804,100 |
| 2025-10-09 | 179.22 | 179.61 | 177.01 | 177.69 | -0.80% | 602,200 |
| 2025-10-08 | 178.57 | 179.47 | 177.44 | 179.13 | +0.77% | 520,700 |
| 2025-10-07 | 180.41 | 180.41 | 177.28 | 177.77 | -1.13% | 519,200 |
| 2025-10-06 | 180.99 | 181.51 | 179.71 | 179.80 | +0.20% | 681,400 |
| 2025-10-03 | 178.62 | 181.11 | 178.62 | 179.44 | +0.79% | 456,900 |
| 2025-10-02 | 177.71 | 178.05 | 176.27 | 178.04 | +0.28% | 385,200 |
| 2025-10-01 | 176.11 | 178.03 | 175.93 | 177.55 | +0.42% | 330,700 |
| 2025-09-30 | 176.01 | 176.85 | 175.01 | 176.81 | +0.14% | 653,000 |
| 2025-09-29 | 177.67 | 177.67 | 175.72 | 176.56 | -0.06% | 485,900 |
| 2025-09-26 | 175.54 | 176.85 | 175.33 | 176.66 | +0.89% | 438,800 |
| 2025-09-25 | 175.20 | 175.79 | 174.31 | 175.10 | -1.00% | 573,500 |
| 2025-09-24 | 177.65 | 178.64 | 176.69 | 176.86 | -0.28% | 389,300 |
| 2025-09-23 | 178.08 | 180.04 | 177.22 | 177.35 | -0.06% | 457,200 |
| 2025-09-22 | 176.64 | 177.89 | 175.83 | 177.46 | +0.32% | 1,013,200 |
| 2025-09-19 | 179.44 | 179.44 | 176.72 | 176.90 | -1.14% | 779,600 |
| 2025-09-18 | 176.24 | 179.25 | 175.89 | 178.94 | +2.21% | 703,500 |
| 2025-09-17 | 175.39 | 179.45 | 174.12 | 175.07 | +0.05% | 907,400 |
| 2025-09-16 | 175.40 | 175.67 | 174.04 | 174.99 | -0.70% | 498,000 |
| 2025-09-15 | 176.20 | 176.73 | 175.60 | 176.23 | +0.39% | 1,292,600 |
| 2025-09-12 | 177.18 | 177.20 | 175.53 | 175.55 | -1.09% | 671,800 |
| 2025-09-11 | 174.71 | 177.65 | 174.30 | 177.48 | +1.62% | 803,100 |
| 2025-09-10 | 175.00 | 175.55 | 173.99 | 174.65 | -0.03% | 327,800 |
| 2025-09-09 | 175.93 | 175.93 | 174.14 | 174.71 | -0.70% | 801,100 |
| 2025-09-08 | 176.49 | 176.49 | 174.50 | 175.95 | -0.03% | 750,400 |
| 2025-09-05 | 176.03 | 177.70 | 174.25 | 176.00 | +0.45% | 645,000 |
| 2025-09-04 | 173.24 | 175.24 | 172.86 | 175.21 | +1.27% | 882,100 |
| 2025-09-03 | 172.57 | 174.15 | 172.08 | 173.01 | -0.08% | 868,200 |
| 2025-09-02 | 171.87 | 173.37 | 171.62 | 173.15 | -0.53% | 932,600 |
| 2025-08-29 | 174.48 | 174.79 | 173.40 | 174.07 | -0.01% | 465,000 |
| 2025-08-28 | 175.20 | 175.20 | 173.28 | 174.08 | -0.26% | 864,100 |
| 2025-08-27 | 172.58 | 174.59 | 172.58 | 174.53 | +0.84% | 478,300 |
| 2025-08-26 | 172.34 | 173.76 | 172.21 | 173.07 | +0.56% | 658,000 |
| 2025-08-25 | 173.08 | 173.08 | 172.03 | 172.10 | -0.81% | 875,400 |
| 2025-08-22 | 167.38 | 173.93 | 167.31 | 173.50 | +4.31% | 1,409,600 |
| 2025-08-21 | 165.41 | 166.62 | 164.91 | 166.33 | -0.01% | 498,900 |
| 2025-08-20 | 166.96 | 167.32 | 165.61 | 166.34 | -0.44% | 309,700 |
| 2025-08-19 | 167.20 | 168.57 | 166.48 | 167.07 | -0.04% | 494,200 |
| 2025-08-18 | 166.59 | 167.50 | 166.30 | 167.14 | +0.32% | 666,800 |
| 2025-08-15 | 168.24 | 168.24 | 166.16 | 166.61 | -0.69% | 702,300 |
| 2025-08-14 | 167.49 | 168.00 | 166.07 | 167.76 | -1.10% | 1,095,100 |
| 2025-08-13 | 166.73 | 169.95 | 166.57 | 169.62 | +2.22% | 1,307,800 |
| 2025-08-12 | 162.12 | 166.11 | 161.73 | 165.93 | +3.16% | 1,333,700 |
| 2025-08-11 | 161.42 | 162.30 | 160.39 | 160.84 | -0.14% | 665,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.88%). Worst month: Mar (-3.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Russell 2000 Value ETF's (IWN) latest close?
225.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is IWN's 52-week high and low?
227.31 high and 160.06 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Russell 2000 Value ETF's strongest and weakest month historically?
Historically, IWN's strongest calendar month has been Nov (average +5.88%) and its weakest Mar (average -3.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.