iShares Russell 2000 Value ETF (IWN)
224.06
-0.75
(-0.33%)
USD |
NYSEARCA |
Aug 24, 16:00
224.10
+0.04
(+0.02%)
After-Hours: 20:00
IWN Price : 224.06 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 224.65 | 225.26 | 223.74 | 224.06 | 410792.0 |
| Aug 21, 2026 | 225.34 | 225.68 | 224.00 | 224.81 | 330454.0 |
| Aug 20, 2026 | 224.13 | 224.94 | 223.62 | 223.81 | 248878.0 |
| Aug 19, 2026 | 226.38 | 226.96 | 225.27 | 225.61 | 202143.0 |
| Aug 18, 2026 | 226.24 | 226.46 | 224.40 | 224.45 | 207377.0 |
| Aug 17, 2026 | 226.80 | 226.86 | 225.82 | 226.46 | 272266.0 |
| Aug 14, 2026 | 226.51 | 227.64 | 226.27 | 227.43 | 359995.0 |
| Aug 13, 2026 | 226.76 | 227.86 | 226.43 | 226.77 | 195081.0 |
| Aug 12, 2026 | 225.85 | 226.27 | 224.39 | 225.93 | 313702.0 |
| Aug 11, 2026 | 225.03 | 225.72 | 224.78 | 224.97 | 266592.0 |
| Aug 10, 2026 | 224.62 | 225.20 | 223.52 | 224.29 | 716228.0 |
| Aug 07, 2026 | 224.79 | 226.03 | 224.18 | 225.52 | 348151.0 |
| Aug 06, 2026 | 225.86 | 226.07 | 223.63 | 223.83 | 477923.0 |
| Aug 05, 2026 | 227.01 | 227.16 | 225.00 | 225.08 | 475965.0 |
| Aug 04, 2026 | 224.36 | 227.31 | 223.88 | 226.97 | 543989.0 |
| Aug 03, 2026 | 222.41 | 224.66 | 222.41 | 224.45 | 1.633M |
| Jul 31, 2026 | 222.44 | 222.55 | 219.02 | 221.24 | 446381.0 |
| Jul 30, 2026 | 222.78 | 222.92 | 220.08 | 221.79 | 607744.0 |
| Jul 29, 2026 | 223.51 | 224.49 | 221.38 | 221.60 | 1.014M |
| Jul 28, 2026 | 222.88 | 224.44 | 222.75 | 224.11 | 1.004M |
| Jul 27, 2026 | 223.19 | 223.86 | 221.67 | 222.16 | 686913.0 |
| Jul 24, 2026 | 221.34 | 223.01 | 220.78 | 221.42 | 797339.0 |
| Jul 23, 2026 | 219.97 | 220.99 | 219.46 | 220.58 | 522780.0 |
| Jul 22, 2026 | 222.82 | 223.53 | 221.69 | 222.05 | 380657.0 |
| Jul 21, 2026 | 221.32 | 223.15 | 220.91 | 222.91 | 322534.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median