NYSEArca - Delayed Quote
USD
iShares Russell 2000 Value ETF (IWN)
214.58
-2.30
(-1.06%)
At close: October 30 at 4:00:00 PM EDT
214.58
0.00
(0.00%)
After hours: October 30 at 4:00:59 PM EDT
Trade IWN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
216.33
216.90
213.15
214.58
214.58
621,400
Oct 29, 2026
216.02
217.33
215.76
216.88
216.88
597,500
Oct 28, 2026
214.85
215.03
213.17
214.81
214.81
1,391,000
Oct 27, 2026
214.17
214.88
213.03
214.67
214.67
828,400
Oct 26, 2026
212.92
215.07
212.92
213.52
213.52
611,400
Oct 23, 2026
212.06
213.25
211.23
213.00
213.00
896,000
Oct 22, 2026
210.09
213.46
210.09
213.30
213.30
820,100
Oct 21, 2026
211.87
211.87
210.04
211.02
211.02
543,000
Oct 20, 2026
208.54
211.81
208.54
211.03
211.03
1,137,900
Oct 19, 2026
209.42
209.48
207.68
207.85
207.85
605,100
Oct 16, 2026
211.04
212.05
208.30
208.75
208.75
796,400
Oct 15, 2026
208.24
210.62
208.24
210.54
210.54
847,100
Oct 14, 2026
208.87
209.46
206.98
207.71
207.71
716,800
Oct 13, 2026
211.70
212.28
210.08
210.99
210.99
997,500
Oct 12, 2026
210.84
211.65
210.59
211.09
211.09
541,000
Oct 9, 2026
211.11
211.47
210.41
210.87
210.87
1,015,400
Oct 8, 2026
209.32
211.18
208.18
210.95
210.95
2,388,100
Oct 7, 2026
210.59
210.96
209.22
210.02
210.02
844,100
Oct 6, 2026
214.17
214.17
212.05
212.37
212.37
895,300
Oct 5, 2026
212.67
214.13
211.02
213.27
213.27
569,500
Oct 2, 2026
213.00
213.72
211.81
212.34
212.34
869,700
Oct 1, 2026
209.00
211.01
207.18
210.55
210.55
1,670,300
Sep 30, 2026
211.58
211.58
209.45
209.45
209.45
501,100
Sep 29, 2026
211.74
212.42
209.87
211.00
211.00
1,117,900
Sep 28, 2026
212.56
213.09
211.08
211.80
211.80
716,900
Sep 25, 2026
213.41
214.29
212.28
213.49
213.49
719,900
Sep 24, 2026
213.11
213.69
211.73
213.12
213.12
378,500
Sep 23, 2026
216.01
216.01
213.20
213.32
213.32
469,500
Sep 22, 2026
217.21
218.34
216.35
216.69
216.69
409,200
Sep 21, 2026
217.17
217.17
215.95
215.95
215.95
445,000
Sep 18, 2026
215.75
216.13
214.64
215.58
215.58
538,500
Sep 17, 2026
218.57
218.69
216.58
216.73
216.73
343,400
Sep 16, 2026
217.97
218.58
213.93
215.86
215.86
795,700
Sep 15, 2026
0.885
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
218.06
218.23
217.19
217.68
217.68
497,700
Sep 14, 2026
219.03
220.59
218.61
219.45
218.57
341,100
Sep 11, 2026
220.85
221.33
219.39
219.69
218.80
291,000
Sep 10, 2026
219.64
219.73
218.32
218.97
218.09
326,600
Sep 9, 2026
222.22
222.64
220.10
220.48
219.59
328,700
Sep 8, 2026
223.56
224.52
222.58
222.76
221.86
411,400
Sep 4, 2026
222.52
224.78
222.52
224.62
223.71
648,800
Sep 3, 2026
224.44
224.53
222.70
223.72
222.82
526,800
Sep 2, 2026
220.92
223.47
220.40
223.04
222.14
763,000
Sep 1, 2026
220.82
221.78
219.53
219.94
219.05
666,600
Aug 31, 2026
222.95
222.97
221.20
221.80
220.91
520,200
Aug 28, 2026
224.97
225.45
223.09
223.14
222.24
348,700
Aug 27, 2026
224.08
224.94
223.21
224.74
223.83
262,000
Aug 26, 2026
224.74
225.16
223.91
224.34
223.44
320,200
Aug 25, 2026
224.69
224.89
223.56
224.64
223.73
456,000
Aug 24, 2026
224.65
225.26
223.74
224.06
223.16
410,800
Aug 21, 2026
225.34
225.69
224.00
224.81
223.90
330,500
Aug 20, 2026
224.13
224.94
223.62
223.81
222.91
248,900
Aug 19, 2026
226.38
226.96
225.27
225.61
224.70
202,100
Aug 18, 2026
226.24
226.46
224.40
224.45
223.54
207,400
Aug 17, 2026
226.80
226.86
225.82
226.46
225.55
272,300
Aug 14, 2026
226.51
227.64
226.27
227.43
226.51
360,000
Aug 13, 2026
226.76
227.86
226.43
226.77
225.86
195,100
Aug 12, 2026
225.85
226.27
224.39
225.93
225.02
313,700
Aug 11, 2026
225.03
225.72
224.79
224.97
224.06
266,600
Aug 10, 2026
224.62
225.20
223.52
224.29
223.39
716,200
Aug 7, 2026
224.79
226.03
224.18
225.52
224.61
348,100
Aug 6, 2026
225.86
226.07
223.63
223.83
222.93
477,800
Aug 5, 2026
227.01
227.16
225.00
225.08
224.17
476,000
Aug 4, 2026
224.36
227.31
223.88
226.97
226.05
544,000
Aug 3, 2026
222.41
224.66
222.41
224.45
223.54
1,633,000
Jul 31, 2026
222.44
222.55
219.02
221.24
220.35
446,400
Jul 30, 2026
222.78
222.92
220.08
221.79
220.90
607,700
Jul 29, 2026
223.51
224.49
221.38
221.60
220.71
1,013,500
Jul 28, 2026
222.88
224.44
222.75
224.11
223.21
1,004,300
Jul 27, 2026
223.19
223.86
221.67
222.16
221.26
686,900
Jul 24, 2026
221.34
223.01
220.79
221.42
220.53
797,300
Jul 23, 2026
219.97
220.99
219.46
220.58
219.69
522,800
Jul 22, 2026
222.82
223.53
221.69
222.05
221.15
380,700
Jul 21, 2026
221.32
223.15
220.91
222.91
222.01
322,500
Jul 20, 2026
222.64
223.13
220.82
220.85
219.96
653,800
Jul 17, 2026
222.46
224.42
221.35
222.34
221.44
472,300
Jul 16, 2026
220.88
224.38
220.88
224.18
223.28
655,900
Jul 15, 2026
220.27
222.47
220.23
221.29
220.40
370,500
Jul 14, 2026
220.74
221.04
219.45
219.60
218.71
454,500
Jul 13, 2026
220.00
221.11
219.33
219.78
218.89
438,700
Jul 10, 2026
219.94
220.39
218.74
219.97
219.08
322,100
Jul 9, 2026
218.31
220.03
218.02
219.50
218.61
445,700
Jul 8, 2026
218.76
218.86
216.48
217.68
216.80
411,200
Jul 7, 2026
221.68
222.62
219.95
220.18
219.29
531,100
Jul 6, 2026
221.25
222.47
220.93
221.74
220.85
411,100
Jul 2, 2026
222.71
223.90
219.73
221.33
220.44
377,300
Jul 1, 2026
221.45
223.59
220.91
221.71
220.82
597,700
Jun 30, 2026
220.85
221.88
220.02
221.20
220.31
1,290,700
Jun 29, 2026
221.28
221.56
219.32
221.28
220.39
760,500
Jun 26, 2026
219.06
221.94
219.03
221.43
220.54
1,236,900
Jun 25, 2026
219.58
221.32
218.81
220.11
219.22
910,700
Jun 24, 2026
217.63
219.91
217.13
218.59
217.71
634,500
Jun 23, 2026
215.20
218.67
215.20
217.55
216.67
499,100
Jun 22, 2026
217.79
219.05
217.47
217.99
217.11
729,800
Jun 18, 2026
216.57
217.10
214.86
216.87
216.00
810,300
Jun 17, 2026
216.22
218.27
212.98
213.69
212.83
859,600
Jun 16, 2026
217.80
219.51
215.86
216.20
215.33
576,500
Jun 15, 2026
0.785
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
219.70
220.35
216.90
217.30
216.42
470,800
Jun 12, 2026
216.60
219.77
216.23
218.33
216.67
526,500
Jun 11, 2026
212.52
216.09
211.96
215.81
214.17
564,300
Jun 10, 2026
212.32
214.71
210.81
210.92
209.31
763,500
Jun 9, 2026
213.11
215.66
208.42
212.17
210.55
973,300
Jun 8, 2026
212.05
212.88
210.94
211.25
209.64
426,500
Jun 5, 2026
213.42
213.66
208.71
209.44
207.85
1,143,800
Jun 4, 2026
212.49
215.57
212.19
215.04
213.40
337,400
Jun 3, 2026
214.01
214.01
212.03
212.19
210.57
583,900
Jun 2, 2026
212.74
215.43
212.74
215.00
213.36
748,200
Jun 1, 2026
212.46
213.60
210.98
212.74
211.12
1,379,400
May 29, 2026
214.85
214.85
213.24
213.87
212.24
805,900
May 28, 2026
214.55
215.65
212.90
215.36
213.72
701,400
May 27, 2026
214.57
215.70
214.30
214.82
213.18
679,000
May 26, 2026
213.20
214.81
213.15
214.69
213.06
494,600
May 22, 2026
210.88
212.00
210.13
211.31
209.70
448,300
May 21, 2026
207.53
210.57
206.54
209.79
208.19
1,235,200
May 20, 2026
205.27
208.85
204.63
208.64
207.05
626,900
May 19, 2026
205.08
205.48
202.81
204.23
202.68
777,600
May 18, 2026
206.72
207.72
205.10
206.08
204.51
892,600
May 15, 2026
207.56
207.88
205.44
205.97
204.40
608,300
May 14, 2026
210.05
211.23
209.30
209.98
208.38
929,300
May 13, 2026
209.58
209.65
208.26
209.24
207.65
354,400
May 12, 2026
210.43
210.43
206.63
209.64
208.04
647,000
May 11, 2026
212.43
212.84
210.97
211.20
209.59
653,500
May 8, 2026
210.57
212.25
210.24
211.63
210.02
341,100
May 7, 2026
212.54
213.19
209.59
210.10
208.50
611,000
May 6, 2026
211.80
212.90
211.25
212.76
211.14
738,400
May 5, 2026
207.44
210.04
207.44
209.61
208.01
780,200
May 4, 2026
207.40
208.63
205.45
206.56
204.99
823,900
May 1, 2026
208.39
208.90
206.70
208.23
206.64
727,400
Apr 30, 2026
204.49
208.13
204.45
207.75
206.17
977,400
Apr 29, 2026
206.43
206.43
203.10
204.14
202.59
797,600
Apr 28, 2026
207.14
208.35
206.18
206.86
205.29
760,600
Apr 27, 2026
207.20
208.61
207.20
207.80
206.22
347,700
Apr 24, 2026
207.04
207.82
205.68
206.96
205.38
839,900
Apr 23, 2026
206.43
207.62
204.29
206.55
204.98
631,500
Apr 22, 2026
207.17
207.72
205.50
206.23
204.66
599,600
Apr 21, 2026
208.03
208.80
204.77
205.37
203.81
1,343,800
Apr 20, 2026
205.60
207.87
205.60
207.59
206.01
1,193,800
Apr 17, 2026
204.29
208.08
204.22
206.45
204.88
733,300
Apr 16, 2026
201.86
202.60
201.26
202.26
200.72
837,500
Apr 15, 2026
202.01
202.05
201.08
201.93
200.39
535,000
Apr 14, 2026
201.72
202.62
200.82
202.09
200.55
622,100
Apr 13, 2026
198.63
201.05
198.19
200.85
199.32
1,536,200
Apr 10, 2026
199.97
200.24
198.60
199.34
197.82
446,000
Apr 9, 2026
197.24
200.43
197.24
199.71
198.19
858,000
Apr 8, 2026
198.20
199.37
196.99
198.43
196.92
1,145,600
Apr 7, 2026
192.06
193.92
191.44
193.46
191.99
543,000
Apr 6, 2026
191.87
193.30
191.34
192.89
191.42
696,600
Apr 2, 2026
188.14
192.56
187.72
192.19
190.73
2,946,400
Apr 1, 2026
190.77
192.65
190.57
190.76
189.31
1,146,800
Mar 31, 2026
187.41
190.54
186.39
189.59
188.15
760,700
Mar 30, 2026
188.48
188.48
184.22
184.82
183.41
686,200
Mar 27, 2026
188.17
188.89
185.90
186.49
185.07
862,100
Mar 26, 2026
189.19
191.84
189.00
189.31
187.87
608,400
Mar 25, 2026
191.03
191.86
189.53
191.20
189.74
573,600
Mar 24, 2026
186.03
190.25
185.39
188.98
187.54
624,500
Mar 23, 2026
186.43
190.07
186.16
187.34
185.91
1,148,300
Mar 20, 2026
186.73
186.96
182.03
183.46
182.06
1,056,800
Mar 19, 2026
183.83
188.50
183.65
186.71
185.29
444,700
Mar 18, 2026
187.50
187.79
185.65
185.67
184.26
756,900
Mar 17, 2026
0.518
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
188.58
190.03
188.23
188.53
187.09
670,900
Mar 16, 2026
188.79
189.98
188.14
188.14
186.19
517,800
Mar 13, 2026
188.28
189.22
186.02
186.66
184.73
487,600
Mar 12, 2026
188.07
188.76
186.48
187.21
185.27
1,697,200
Mar 11, 2026
190.11
191.40
188.92
190.49
188.52
891,200
Mar 10, 2026
190.86
194.15
190.34
191.06
189.08
810,500
Mar 9, 2026
187.98
192.08
185.09
191.34
189.36
1,166,800
Mar 6, 2026
190.79
191.15
189.14
190.41
188.44
664,900
Mar 5, 2026
196.41
196.89
192.42
194.33
192.32
699,900
Mar 4, 2026
197.40
198.80
195.82
198.11
196.06
653,300
Mar 3, 2026
193.95
197.30
191.93
196.06
194.03
854,100
Mar 2, 2026
195.19
199.29
195.10
198.95
196.89
737,100
Feb 27, 2026
198.45
198.84
196.39
197.55
195.51
522,700
Feb 26, 2026
199.70
201.15
198.40
200.82
198.74
380,000
Feb 25, 2026
200.00
200.09
197.96
199.76
197.69
421,300
Feb 24, 2026
197.29
199.50
197.29
198.86
196.80
469,900
Feb 23, 2026
200.44
201.01
195.85
197.28
195.24
675,100
Feb 20, 2026
199.67
202.54
198.84
200.92
198.84
514,500
Feb 19, 2026
198.83
200.34
198.08
200.26
198.19
464,800
Feb 18, 2026
199.74
201.91
198.96
199.75
197.68
561,200
Feb 17, 2026
199.86
201.11
197.07
199.66
197.59
772,300
Feb 13, 2026
197.54
201.15
196.33
199.97
197.90
1,068,200
Feb 12, 2026
201.91
202.22
195.45
197.17
195.13
775,500
Feb 11, 2026
202.41
203.01
199.00
200.55
198.48
372,100
Feb 10, 2026
201.35
202.15
200.57
200.82
198.74
629,900
Feb 9, 2026
200.10
201.69
199.08
200.95
198.87
569,700
Feb 6, 2026
197.11
200.91
196.74
200.31
198.24
758,000
Feb 5, 2026
196.17
198.11
194.15
194.82
192.80
1,183,400
Feb 4, 2026
198.76
199.87
195.93
197.82
195.77
904,400
Feb 3, 2026
196.55
198.90
194.88
197.55
195.51
1,311,200
Feb 2, 2026
192.96
196.95
192.85
195.89
193.86
969,700
Jan 30, 2026
193.72
195.05
192.18
193.88
191.87
1,151,000
Jan 29, 2026
195.49
196.46
192.99
195.86
193.83
1,739,400
Jan 28, 2026
196.52
196.76
194.11
194.56
192.55
594,800
Jan 27, 2026
194.77
195.77
194.27
195.66
193.64
874,800
Jan 26, 2026
195.96
196.65
194.34
194.91
192.89
667,200
Jan 23, 2026
198.52
198.52
195.33
195.62
193.60
721,600
Jan 22, 2026
198.67
200.74
198.62
199.00
196.94
567,400
Jan 21, 2026
194.32
198.07
194.32
197.61
195.57
664,700
Jan 20, 2026
192.35
194.33
192.31
192.81
190.82
803,600
Jan 16, 2026
195.45
196.13
194.62
195.37
193.35
545,100
Jan 15, 2026
193.78
196.45
193.78
195.47
193.45
1,665,800
Jan 14, 2026
191.91
194.09
191.72
193.71
191.71
637,600
Jan 13, 2026
192.33
192.79
191.37
191.86
189.88
961,000
Jan 12, 2026
190.37
191.73
189.61
191.61
189.63
730,500
Jan 9, 2026
190.88
191.99
189.65
191.12
189.14
1,185,200
Jan 8, 2026
186.73
190.49
186.35
189.97
188.00
651,400
Jan 7, 2026
188.14
188.44
186.32
187.32
185.38
362,600
Jan 6, 2026
184.97
188.02
184.43
187.95
186.01
686,900
Jan 5, 2026
183.26
186.04
183.09
185.19
183.27
1,855,300
Jan 2, 2026
182.43
183.18
180.57
182.87
180.98
824,200
Dec 31, 2025
182.55
182.94
181.14
181.21
179.34
541,300
Dec 30, 2025
183.72
183.95
182.55
182.65
180.76
407,300
Dec 29, 2025
184.17
184.94
183.34
183.68
181.78
838,700
Dec 26, 2025
185.05
185.05
183.87
184.52
182.61
701,500
Dec 24, 2025
184.60
185.32
184.05
185.14
183.22
295,200
Dec 23, 2025
185.13
185.65
184.39
184.61
182.70
521,600
Dec 22, 2025
185.30
186.90
185.30
185.73
183.81
953,000
Dec 19, 2025
184.75
185.48
184.07
184.45
182.54
1,101,600
Dec 18, 2025
185.31
186.10
184.08
184.42
182.51
716,700
Dec 17, 2025
184.81
186.32
183.35
183.65
181.75
589,300
Dec 16, 2025
1.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
184.93
186.08
183.54
184.41
182.50
696,400
Dec 15, 2025
188.62
188.66
186.20
186.67
183.68
1,599,900
Dec 12, 2025
189.85
190.20
187.05
187.43
184.43
835,600
Dec 11, 2025
187.15
189.72
187.15
189.45
186.42
1,352,100
Dec 10, 2025
184.03
188.94
184.03
187.68
184.68
1,610,300
Dec 9, 2025
183.12
185.30
183.10
184.11
181.16
733,200
Dec 8, 2025
184.81
184.89
183.33
183.52
180.58
1,008,100
Dec 5, 2025
183.78
185.06
183.55
183.77
180.83
1,448,200
Dec 4, 2025
183.05
184.76
182.60
183.97
181.03
481,900
Dec 3, 2025
181.03
183.77
180.85
183.63
180.69
626,500
Dec 2, 2025
181.90
181.90
180.25
180.29
177.41
369,900
Dec 1, 2025
180.04
182.07
180.04
181.03
178.13
723,800
Nov 28, 2025
181.74
182.31
181.30
182.23
179.31
350,800
Nov 26, 2025
180.15
182.76
179.62
181.53
178.63
587,600
Nov 25, 2025
176.98
180.59
176.46
180.15
177.27
772,200
Nov 24, 2025
174.09
176.33
173.53
175.94
173.13
1,072,800
Nov 21, 2025
169.35
174.96
169.35
173.85
171.07
982,800
Nov 20, 2025
173.00
174.85
168.75
168.85
166.15
753,900
Nov 19, 2025
171.94
173.07
170.38
171.20
168.46
509,600
Nov 18, 2025
170.19
172.72
169.81
171.70
168.95
728,100
Nov 17, 2025
174.06
174.68
170.48
170.90
168.17
765,600
Nov 14, 2025
172.24
175.21
172.24
174.67
171.88
739,600
Nov 13, 2025
176.72
177.69
173.77
174.41
171.62
475,100
Nov 12, 2025
178.25
179.48
177.53
177.69
174.85
427,500
Nov 11, 2025
177.17
178.22
176.80
177.83
174.99
322,300
Nov 10, 2025
177.74
178.10
176.01
177.15
174.32
680,600
Nov 7, 2025
173.54
175.87
173.03
175.79
172.98
767,800
Nov 6, 2025
176.63
177.05
174.38
174.56
171.77
709,900
Nov 5, 2025
175.28
177.64
174.96
176.95
174.12
501,000
Nov 4, 2025
175.02
176.16
174.38
174.85
172.05
469,700
Nov 3, 2025
176.65
177.19
174.94
177.19
174.36
628,300
Oct 31, 2025
176.76
177.53
175.50
177.13
174.30
609,600
