iShares Russell 2000 Value ETF (NY:IWN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	148.00	150.20	147.12	149.11	1,415,192	+2.46(+1.68%)
May 07, 2025	147.26	147.73	145.85	146.65	1,091,772	+0.35(+0.24%)
May 06, 2025	146.07	147.44	145.39	146.30	932,375	-1.13(-0.77%)
May 05, 2025	147.62	148.71	147.02	147.43	1,506,124	-1.22(-0.82%)
May 02, 2025	147.10	149.07	146.85	148.65	1,028,917	+3.06(+2.10%)
May 01, 2025	145.44	146.65	143.78	145.59	780,457	+0.79(+0.55%)
Apr 30, 2025	143.92	145.35	141.95	144.80	750,656	-1.09(-0.75%)
Apr 29, 2025	145.15	146.50	143.71	145.89	612,069	+0.59(+0.41%)
Apr 28, 2025	144.79	145.91	143.63	145.30	643,788	+0.65(+0.45%)
Apr 25, 2025	143.96	144.69	142.92	144.65	392,672	-0.28(-0.19%)
Apr 24, 2025	142.94	145.19	142.36	144.93	1,257,637	+2.24(+1.57%)
Apr 23, 2025	144.86	146.57	142.26	142.69	1,078,891	+1.43(+1.01%)
Apr 22, 2025	139.30	141.65	138.87	141.26	820,549	+3.48(+2.53%)
Apr 21, 2025	138.88	139.20	136.28	137.78	1,917,533	-2.29(-1.63%)
Apr 17, 2025	138.95	140.75	138.71	140.07	722,467	+1.32(+0.95%)
Apr 16, 2025	138.99	139.94	137.18	138.75	1,966,359	-0.58(-0.42%)
Apr 15, 2025	138.64	140.73	138.64	139.33	888,117	+0.44(+0.32%)
Apr 14, 2025	139.57	139.69	136.45	138.89	963,592	+1.54(+1.12%)
Apr 11, 2025	135.71	137.77	133.31	137.35	1,408,029	+1.37(+1.01%)
Apr 10, 2025	138.44	138.94	132.52	135.98	1,657,245	-5.82(-4.10%)
Apr 09, 2025	130.15	143.65	129.38	141.80	2,903,206	+9.96(+7.55%)
Apr 08, 2025	140.24	140.24	130.20	131.84	2,277,430	-3.31(-2.45%)
Apr 07, 2025	132.01	140.45	130.28	135.15	3,024,318	-1.95(-1.42%)
Apr 04, 2025	137.75	138.65	133.66	137.10	3,308,423	-5.83(-4.08%)
Apr 03, 2025	147.09	147.56	142.77	142.93	1,617,638	-10.01(-6.55%)
Apr 02, 2025	149.39	153.14	149.28	152.94	559,035	+1.98(+1.31%)
Apr 01, 2025	150.59	152.04	149.01	150.96	864,725	-0.02(-0.01%)
Mar 31, 2025	149.58	151.78	148.53	150.98	1,414,573	-0.24(-0.16%)
Mar 28, 2025	154.07	154.25	150.50	151.22	766,400	-3.13(-2.03%)
Mar 27, 2025	154.23	155.21	153.46	154.35	994,816	-0.23(-0.15%)
Mar 26, 2025	155.48	156.43	153.91	154.58	614,595	-0.68(-0.44%)
Mar 25, 2025	156.59	156.59	154.90	155.26	1,452,399	-1.10(-0.70%)
Mar 24, 2025	155.00	156.59	154.96	156.36	666,269	+3.25(+2.12%)
Mar 21, 2025	152.65	153.58	151.75	153.11	576,402	-1.15(-0.75%)
Mar 20, 2025	153.78	155.74	153.49	154.26	835,830	-0.77(-0.50%)
Mar 19, 2025	153.18	156.03	152.97	155.03	1,533,592	+1.93(+1.26%)
Mar 18, 2025	153.55	153.55	152.48	153.10	907,541	-0.76(-0.50%)
Mar 17, 2025	152.02	154.22	151.91	153.86	693,355	+1.60(+1.05%)
Mar 14, 2025	150.17	152.37	149.81	152.26	666,622	+3.47(+2.33%)
Mar 13, 2025	150.98	151.93	148.19	148.79	1,520,414	-2.04(-1.36%)
Mar 12, 2025	151.94	152.19	149.68	150.83	981,619	+0.06(+0.04%)
Mar 11, 2025	151.64	152.39	149.36	150.77	1,371,134	-0.28(-0.18%)
Mar 10, 2025	153.26	154.41	149.97	151.05	1,219,424	-3.96(-2.55%)
Mar 07, 2025	154.46	155.82	152.58	155.01	733,368	+0.55(+0.35%)
Mar 06, 2025	154.32	155.81	153.35	154.46	803,706	-1.69(-1.09%)
Mar 05, 2025	154.90	156.46	153.54	156.16	846,388	+1.26(+0.81%)
Mar 04, 2025	155.42	157.34	153.15	154.90	1,513,683	-2.31(-1.47%)