MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWN — iShares Russell 2000 Value ETF
NYSE ArcaiShares Russell 2000 Value ETF
$212.34
+1.79(+0.85%)
- O
- 213.00
- H
- 213.72
- L
- 211.81
- V
- 869.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$212.34
Period Return+50.32%
Period High$227.86
Period Low$138.87
Avg Daily Volume781.8K
Total Trading Days365
IWN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $213.00 | $213.72 | $211.81 | $212.34 | +$1.79 | +0.85% | 869,700 | $212.60 | $211.81 $213.72 |
| Oct 1, 2026 | $209.00 | $211.01 | $207.18 | $210.55 | +$1.10 | +0.53% | 1,669,903 | $209.35 | $207.18 $211.01 |
| Sep 30, 2026 | $211.58 | $211.58 | $209.45 | $209.45 | $-1.55 | -0.73% | 501,150 | $210.37 | $209.45 $211.58 |
| Sep 29, 2026 | $211.74 | $212.42 | $209.87 | $211.00 | $-0.80 | -0.38% | 1,117,853 | $211.07 | $209.87 $212.42 |
| Sep 28, 2026 | $212.56 | $213.09 | $211.08 | $211.80 | $-1.69 | -0.79% | 716,854 | $211.93 | $211.08 $213.09 |
| Sep 25, 2026 | $213.41 | $214.29 | $212.28 | $213.49 | +$0.37 | +0.17% | 719,952 | $213.30 | $212.28 $214.29 |
| Sep 24, 2026 | $213.11 | $213.69 | $211.73 | $213.12 | $-0.20 | -0.09% | 378,512 | $212.87 | $211.73 $213.69 |
| Sep 23, 2026 | $216.01 | $216.01 | $213.20 | $213.32 | $-3.37 | -1.56% | 469,496 | $214.11 | $213.20 $216.01 |
| Sep 22, 2026 | $217.21 | $218.34 | $216.35 | $216.69 | +$0.74 | +0.34% | 409,203 | $217.07 | $216.35 $218.34 |
| Sep 21, 2026 | $217.17 | $217.17 | $215.95 | $215.95 | +$0.37 | +0.17% | 444,984 | $216.39 | $215.95 $217.17 |
| Sep 18, 2026 | $215.75 | $216.13 | $214.64 | $215.58 | $-1.15 | -0.53% | 538,485 | $215.35 | $214.64 $216.13 |
| Sep 17, 2026 | $218.57 | $218.69 | $216.58 | $216.73 | +$0.87 | +0.40% | 343,367 | $217.54 | $216.58 $218.69 |
| Sep 16, 2026 | $217.97 | $218.58 | $213.93 | $215.86 | $-1.82 | -0.84% | 795,704 | $215.93 | $213.93 $218.58 |
| Sep 15, 2026 | $218.06 | $218.23 | $217.19 | $217.68 | $-1.77 | -0.81% | 497,700 | $217.67 | $217.19 $218.23 |
| Sep 14, 2026 | $219.03 | $220.59 | $218.61 | $219.45 | $-0.24 | -0.11% | 342,772 | $219.62 | $218.61 $220.59 |
| Sep 11, 2026 | $220.85 | $221.33 | $219.39 | $219.69 | +$0.72 | +0.33% | 291,013 | $219.98 | $219.39 $221.33 |
| Sep 10, 2026 | $219.64 | $219.73 | $218.32 | $218.97 | $-1.51 | -0.68% | 326,628 | $218.84 | $218.32 $219.73 |
| Sep 9, 2026 | $222.22 | $222.64 | $220.10 | $220.48 | $-2.28 | -1.02% | 328,739 | $220.68 | $220.10 $222.64 |
| Sep 8, 2026 | $223.56 | $224.52 | $222.58 | $222.76 | $-1.86 | -0.83% | 411,362 | $223.34 | $222.58 $224.52 |
| Sep 4, 2026 | $222.52 | $224.78 | $222.52 | $224.62 | +$0.90 | +0.40% | 649,074 | $224.10 | $222.52 $224.78 |
| Sep 3, 2026 | $224.44 | $224.53 | $222.70 | $223.72 | +$0.68 | +0.30% | 526,837 | $223.36 | $222.70 $224.53 |
| Sep 2, 2026 | $220.92 | $223.47 | $220.40 | $223.04 | +$3.10 | +1.41% | 762,997 | $223.02 | $220.40 $223.47 |
| Sep 1, 2026 | $220.82 | $221.78 | $219.53 | $219.94 | $-1.86 | -0.84% | 666,605 | $220.23 | $219.53 $221.78 |
| Aug 31, 2026 | $222.95 | $222.97 | $221.20 | $221.80 | $-1.34 | -0.60% | 520,225 | $221.54 | $221.20 $222.97 |
| Aug 28, 2026 | $224.97 | $225.45 | $223.09 | $223.14 | $-1.60 | -0.71% | 348,683 | $223.63 | $223.09 $225.45 |
| Aug 27, 2026 | $224.08 | $224.94 | $223.21 | $224.74 | +$0.40 | +0.18% | 261,954 | $224.48 | $223.21 $224.94 |
| Aug 26, 2026 | $224.74 | $225.16 | $223.91 | $224.34 | $-0.30 | -0.13% | 320,216 | $224.41 | $223.91 $225.16 |
| Aug 25, 2026 | $224.69 | $224.89 | $223.56 | $224.64 | +$0.58 | +0.26% | 455,986 | $224.51 | $223.56 $224.89 |
| Aug 24, 2026 | $224.65 | $225.26 | $223.74 | $224.06 | $-0.75 | -0.33% | 410,792 | $224.22 | $223.74 $225.26 |
| Aug 21, 2026 | $225.34 | $225.69 | $224.00 | $224.81 | +$1.00 | +0.45% | 330,454 | $224.83 | $224.00 $225.69 |