iShares Russell 2000 Value (IWN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0301640926641 | 165.76 | 166.84 | 161.62 | 1519552 | 164.09343062 | SP |
| 4 | -12.54 | -7.0350631136 | 178.25 | 179.66 | 161.62 | 1025193 | 167.23982189 | SP |
| 12 | 2.51 | 1.53799019608 | 163.2 | 183.5052 | 161.62 | 932547 | 170.77137421 | SP |
| 26 | 13.9 | 9.15618206969 | 151.81 | 183.5052 | 149.76 | 1042522 | 166.18445582 | SP |
| 52 | 12.35 | 8.05294731351 | 153.36 | 183.5052 | 144.2 | 1134065 | 158.51484095 | SP |
| 156 | -1 | -0.599844040549 | 166.71 | 183.5052 | 124.97 | 1371833 | 148.60348962 | SP |
| 260 | 38.45 | 30.2137356593 | 127.26 | 183.5052 | 69.27 | 1450182 | 142.20560789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 165.71 | 1.79 | 1.09 | 164.47 | 165.91 | 163.43 | 453562 |
| 1735860600 | 163.91999 | -0.25 | -0.15 | 165.61 | 166.5663 | 162.91999 | 586196 |
| 1735687800 | 164.16999 | 0.47 | 0.29 | 164.66 | 165.76 | 163.63 | 2969487 |
| 1735601400 | 163.69999 | -0.7 | -0.43 | 163.41 | 164.385 | 161.62 | 1298320 |
| 1735342200 | 164.4 | -2.31 | -1.39 | 165.76 | 166.84 | 163.07 | 1243577 |
| 1735255800 | 166.71 | 1.38 | 0.83 | 164.69999 | 166.94 | 163.76 | 760909 |
| 1735077840 | 165.33 | 1.47 | 0.90 | 164.35 | 165.43 | 163.22999 | 528151 |
| 1734996600 | 163.86 | -0.25 | -0.15 | 163.93 | 164.25 | 162.52 | 1319750 |
| 1734737400 | 164.11 | 1.42 | 0.87 | 161.36 | 166.02 | 161.36 | 1596175 |
| 1734651000 | 162.69 | -1.12 | -0.68 | 165.16999 | 166.5 | 162.555 | 1893691 |
| 1734564600 | 163.81 | -7.55 | -4.41 | 172.23 | 172.76 | 162.56 | 1109458 |
| 1734478200 | 171.36 | -3.2 | -1.83 | 172.74 | 173.44 | 171 | 917160 |
| 1734391800 | 174.56 | 0.35 | 0.20 | 173.93 | 175.36 | 173.4955 | 976847 |
| 1734132600 | 174.21 | -1.16 | -0.66 | 175.05 | 175.15 | 173.145 | 477059 |
| 1734046200 | 175.37 | -2.13 | -1.20 | 176.9 | 177.51 | 175.24 | 527816 |
| 1733959800 | 177.5 | 0.74 | 0.42 | 178 | 178.42 | 176.74 | 935202 |
| 1733873400 | 176.76 | -0.42 | -0.24 | 177.35 | 178.2601 | 175.69 | 625316 |
| 1733787000 | 177.18 | -0.1 | -0.06 | 178.66 | 179.66 | 177.11 | 480031 |
| 1733527800 | 177.28 | 0.09 | 0.05 | 178.25 | 178.65 | 176.682 | 384260 |
| 1733441400 | 177.19 | -1.81 | -1.01 | 178.9 | 179.06 | 177 | 634941 |
| 1733355000 | 179 | 0.23 | 0.13 | 178.77 | 179.69 | 177.64 | 727308 |
| 1733268600 | 178.77 | -1.66 | -0.92 | 180.44 | 180.73 | 178.36 | 869817 |
| 1733182200 | 180.43 | 0.1 | 0.06 | 180.13 | 181.02 | 178.6 | 990127 |
| 1732917840 | 180.33 | 0.19 | 0.11 | 181.03 | 181.9 | 180.08 | 457545 |
| 1732750200 | 180.14 | 0.39 | 0.22 | 181.03 | 182.2351 | 179.97 | 764874 |
| 1732663800 | 179.75 | -1.6 | -0.88 | 180.61 | 180.61 | 178.9 | 610415 |
| 1732577400 | 181.35 | 2.8 | 1.57 | 180.37 | 183.5052 | 180.16 | 823169 |
| 1732318200 | 178.55 | 3.29 | 1.88 | 176.07 | 178.82 | 175.98 | 997727 |
| 1732231800 | 175.26 | 2.38 | 1.38 | 173.71 | 176.0249 | 173.32 | 1329549 |
| 1732145400 | 172.88 | -0.06 | -0.03 | 172.72 | 173.14 | 171.2075 | 777822 |
| 1732059000 | 172.94 | 0.19 | 0.11 | 171.15 | 173.1 | 170.55 | 839385 |
| 1731972600 | 172.75 | 0.23 | 0.13 | 172.79 | 174.05 | 172.57 | 826927 |
| 1731713400 | 172.52 | -1.8 | -1.03 | 174.66 | 175.12 | 172.06 | 1068443 |
| 1731627000 | 174.32 | -1.68 | -0.95 | 176.46 | 177.09 | 173.63 | 704800 |
| 1731540600 | 176 | -1.58 | -0.89 | 178.84 | 179.3 | 175.8 | 776883 |
| 1731454200 | 177.58 | -3.18 | -1.76 | 179.6 | 180.84 | 177.11 | 807277 |
| 1731367800 | 180.76 | 2.96 | 1.66 | 179.6 | 181.5 | 179.39 | 894527 |
| 1731108600 | 177.8 | 1 | 0.57 | 176.81 | 178.26 | 176.32 | 1147184 |
| 1731022200 | 176.8 | -1.87 | -1.05 | 178.39 | 179.04 | 176.17 | 1003504 |
| 1730935800 | 178.67 | 10.49 | 6.24 | 175.09 | 179.09 | 175.09 | 2543021 |
| 1730849400 | 168.18 | 3.09 | 1.87 | 164.9 | 168.21 | 164.49 | 930342 |
| 1730763000 | 165.09 | 0.71 | 0.43 | 164.36 | 166.415 | 163.71 | 866270 |
| 1730500200 | 164.38 | 0.02 | 0.01 | 165.41999 | 166.16999 | 163.96 | 832443 |
| 1730413800 | 164.36 | -2.53 | -1.52 | 166.75 | 167.33 | 164.35 | 1674915 |
| 1730327400 | 166.88999 | 0.14 | 0.08 | 166.19999 | 169.29 | 166.12 | 652924 |
| 1730241000 | 166.75 | -0.74 | -0.44 | 166.16999 | 166.8 | 165.55 | 1991853 |
| 1730154600 | 167.49 | 2.82 | 1.71 | 165.63999 | 167.77 | 165.63999 | 466832 |
| 1729895400 | 164.66999 | -1.12 | -0.68 | 166.88999 | 167.19 | 164.4 | 937494 |
| 1729809000 | 165.79 | 0.48 | 0.29 | 165.94999 | 166.33 | 164.65 | 634681 |
| 1729722600 | 165.31 | -0.93 | -0.56 | 165.44 | 166.09 | 163.885 | 511676 |
| 1729636200 | 166.24 | -0.49 | -0.29 | 166.1 | 166.51 | 165.5 | 339248 |
| 1729549800 | 166.72999 | -3.57 | -2.10 | 170.24 | 170.35 | 166.62 | 679773 |
| 1729290600 | 170.3 | -0.11 | -0.06 | 170.73 | 171.0925 | 169.9662 | 631692 |
| 1729204200 | 170.41 | -0.25 | -0.15 | 170.42 | 170.68 | 169.21 | 871688 |
| 1729117800 | 170.66 | 2.99 | 1.78 | 169.22 | 171.1125 | 169.07 | 489302 |
| 1729031400 | 167.66999 | 0.3 | 0.18 | 167.25 | 169.91 | 166.74 | 830674 |
| 1728945000 | 167.37 | 1.05 | 0.63 | 166.31 | 167.47999 | 165.27 | 1054222 |
| 1728685800 | 166.32 | 3.17 | 1.94 | 163.19999 | 166.55 | 163.19999 | 985061 |
| 1728599400 | 163.15 | -0.86 | -0.52 | 162.6 | 163.15 | 161.62 | 709817 |
| 1728513000 | 164.01 | 0.6 | 0.37 | 163.5 | 165.095 | 162.965 | 1077541 |
| 1728426600 | 163.41 | -0.41 | -0.25 | 163.79 | 163.965 | 162.74 | 642936 |
| 1728340200 | 163.82 | -1.23 | -0.75 | 164.72 | 164.72 | 162.69999 | 428627 |
| 1728081000 | 165.05 | 2.05 | 1.26 | 165.16999 | 165.72999 | 163.74 | 701894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
