iShares Russell 2000 Value (IWN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 1.62617814948 | 150.66 | 156.025 | 150.29 | 921312 | 154.08066741 | SP |
| 4 | -14.17 | -8.47082735533 | 167.28 | 167.49 | 148.67 | 1046306 | 155.89343715 | SP |
| 12 | -12.65 | -7.63151544402 | 165.76 | 170.486 | 148.67 | 942251 | 162.0708348 | SP |
| 26 | -15.42 | -9.14970628375 | 168.53 | 183.5052 | 148.67 | 897478 | 166.47261538 | SP |
| 52 | -2.87 | -1.83997948455 | 155.98 | 183.5052 | 145.71 | 1030698 | 161.39060004 | SP |
| 156 | -9.69 | -5.95208845209 | 162.8 | 183.5052 | 124.97 | 1300541 | 148.18807972 | SP |
| 260 | 79.49 | 107.9733768 | 73.62 | 183.5052 | 69.27 | 1433292 | 144.05035649 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 153.11 | -1.15 | -0.75 | 152.65 | 153.58 | 151.75 | 576387 |
| 1742509800 | 154.26 | -0.77 | -0.50 | 153.78 | 155.74 | 153.488 | 835830 |
| 1742423400 | 155.03 | 1.93 | 1.26 | 153.18 | 156.025 | 152.97 | 1507646 |
| 1742337000 | 153.1 | -1.26 | -0.82 | 153.55 | 153.55 | 152.47999 | 907541 |
| 1742250600 | 154.36 | 1.61 | 1.05 | 152.51 | 154.72 | 152.4 | 691069 |
| 1741991400 | 152.75 | 3.48 | 2.33 | 150.66 | 152.86 | 150.29 | 664472 |
| 1741905000 | 149.27 | -2.05 | -1.35 | 151.47 | 152.41999 | 148.66999 | 1515395 |
| 1741818600 | 151.32 | 0.06 | 0.04 | 152.43 | 152.68 | 150.16 | 978153 |
| 1741732200 | 151.26 | -0.28 | -0.18 | 152.13 | 152.88 | 149.8428 | 1366711 |
| 1741645800 | 151.54 | -3.97 | -2.55 | 153.76 | 154.91 | 150.44999 | 1215490 |
| 1741390200 | 155.51 | 0.55 | 0.35 | 154.96 | 156.32 | 153.07 | 731002 |
| 1741303800 | 154.96 | -1.7 | -1.09 | 154.82 | 156.31 | 153.85 | 801114 |
| 1741217400 | 156.66 | 1.26 | 0.81 | 155.4 | 156.97 | 154.04 | 843658 |
| 1741131000 | 155.4 | -2.32 | -1.47 | 155.91999 | 157.85 | 153.65 | 1510602 |
| 1741044600 | 157.72 | -3.38 | -2.10 | 161.54 | 162.22 | 156.78 | 947516 |
| 1740785400 | 161.1 | 1.33 | 0.83 | 159.51 | 161.22 | 159.04 | 1965900 |
| 1740699000 | 159.77 | -1.51 | -0.94 | 161.25 | 161.79 | 159.68 | 1186214 |
| 1740612600 | 161.28 | -0.27 | -0.17 | 161.97 | 162.9901 | 160.6 | 804754 |
| 1740526200 | 161.55 | 0.17 | 0.11 | 161.78 | 162.62 | 160.59 | 564272 |
| 1740439800 | 161.38 | -0.85 | -0.52 | 162.83 | 163.1571 | 161.3066 | 1000198 |
| 1740180600 | 162.22999 | -3.69 | -2.22 | 167.28 | 167.49 | 161.9736 | 931782 |
| 1740094200 | 165.91999 | -1.4 | -0.84 | 166.93 | 167.04499 | 164.99 | 682406 |
| 1740007800 | 167.32 | -0.85 | -0.51 | 167.01 | 167.7664 | 166.63999 | 396085 |
| 1739921400 | 168.17 | 0.69 | 0.41 | 167.49 | 168.49 | 167.06 | 1445232 |
| 1739575800 | 167.47999 | -0.02 | -0.01 | 168.35 | 169.5 | 167.245 | 605796 |
| 1739489400 | 167.5 | 1.66 | 1.00 | 166.77 | 167.72 | 166.05959 | 841097 |
| 1739403000 | 165.84 | -2.08 | -1.24 | 165.62 | 166.425 | 164.93 | 807415 |
| 1739316600 | 167.92 | 0.3 | 0.18 | 166.6 | 168.03 | 166.37 | 463632 |
| 1739230200 | 167.62 | 0.53 | 0.32 | 167.87 | 168.03 | 166.745 | 800949 |
| 1738971000 | 167.09 | -1.97 | -1.17 | 169.06 | 169.06 | 166.33 | 496388 |
| 1738884600 | 169.06 | -0.07 | -0.04 | 169.98 | 169.98 | 168.11 | 1039696 |
| 1738798200 | 169.13 | 1.68 | 1.00 | 168.42 | 169.24 | 167.46 | 1076530 |
| 1738711800 | 167.44999 | 2.26 | 1.37 | 164.77 | 167.61 | 164.44 | 639680 |
| 1738625400 | 165.19 | -2.28 | -1.36 | 164.11 | 166.6999 | 163.19 | 688532 |
| 1738366200 | 167.47 | -1.56 | -0.92 | 169.01 | 170.01 | 166.69 | 1358640 |
| 1738279800 | 169.03 | 1.75 | 1.05 | 168.98 | 170.14 | 167.81 | 906301 |
| 1738193400 | 167.28 | -0.68 | -0.40 | 167.77 | 168.905 | 166.08 | 901144 |
| 1738107000 | 167.96 | -0.67 | -0.40 | 168.64 | 168.81 | 167.12 | 687820 |
| 1738020600 | 168.63 | 0.35 | 0.21 | 167.63999 | 170.486 | 167.63999 | 1453427 |
| 1737761400 | 168.28 | 0.52 | 0.31 | 167.84 | 169.18 | 167.46 | 876345 |
| 1737675000 | 167.76 | 0 | 0.00 | 167.76 | 167.76 | 167.76 | 0 |
| 1737588600 | 167.76 | -1.64 | -0.97 | 168.81 | 169.3 | 167.5395 | 478158 |
| 1737502200 | 169.4 | 2.45 | 1.47 | 168.29 | 169.46 | 168.18 | 776965 |
| 1737156600 | 166.94999 | 0.66 | 0.40 | 167.72 | 168.0343 | 166.28 | 571193 |
| 1737070200 | 166.29 | -0.09 | -0.05 | 166.55 | 166.9 | 165.26 | 1500063 |
| 1736983800 | 166.38 | 3.17 | 1.94 | 167.69 | 167.69 | 165.37 | 716509 |
| 1736897400 | 163.21 | 2.46 | 1.53 | 161.82 | 163.3 | 161.21 | 521502 |
| 1736811000 | 160.75 | 0.8 | 0.50 | 158.71 | 160.97 | 158.22999 | 711049 |
| 1736551800 | 159.94999 | -3.64 | -2.23 | 161.62 | 161.62 | 158.671 | 731627 |
| 1736379000 | 163.59 | -0.62 | -0.38 | 162.93 | 163.97 | 161.77 | 912482 |
| 1736292600 | 164.21 | -1.09 | -0.66 | 166.18 | 166.69 | 163.11 | 727164 |
| 1736206200 | 165.3 | -0.41 | -0.25 | 166.51 | 167.615 | 165.11 | 662126 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
