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 | -1.92 | -1.136027454 | 169.01 | 170.01 | 163.19 | 955427 | 167.87174131 | SP |
| 4 | 6.23 | 3.8729329852 | 160.86 | 170.486 | 158.23 | 865909 | 166.97435515 | SP |
| 12 | -7.57 | -4.33413489064 | 174.66 | 183.5052 | 158.23 | 894743 | 169.33461999 | SP |
| 26 | 8.13 | 5.11449421238 | 158.96 | 183.5052 | 154.28 | 946683 | 167.1472985 | SP |
| 52 | 19.48 | 13.1969378768 | 147.61 | 183.5052 | 145.63 | 1092262 | 160.10351753 | SP |
| 156 | 12.19 | 7.86959328599 | 154.9 | 183.5052 | 124.97 | 1336337 | 148.38875401 | SP |
| 260 | 41.39 | 32.9276054097 | 125.7 | 183.5052 | 69.27 | 1448022 | 142.65656108 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
