iShares Russell 2000 Value ETF (IWN)

Historical Prices For iShares Russell 2000 Value ETF (IWN)

Date Range:

2025-06-13 - 2025-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	177.18	177.20	175.53	175.55	671,841	175.55
9/11/2025	174.71	177.65	174.30	177.48	803,106	177.48
9/10/2025	175.00	175.55	173.99	174.65	327,759	174.65
9/09/2025	175.93	175.93	174.14	174.71	801,055	174.71
9/08/2025	176.49	176.49	174.50	175.95	750,406	175.95
9/05/2025	176.03	177.70	174.25	176.00	644,951	176.00
9/04/2025	173.24	175.24	172.86	175.21	882,091	175.21
9/03/2025	172.57	174.15	172.08	173.01	868,216	173.01
9/02/2025	171.87	173.37	171.62	173.15	932,591	173.15
8/29/2025	174.48	174.79	173.40	174.07	464,981	174.07
8/28/2025	175.20	175.20	173.28	174.08	864,125	174.08
8/27/2025	172.58	174.59	172.58	174.53	478,424	174.53
8/26/2025	172.34	173.75	172.21	173.07	657,963	173.07
8/25/2025	173.08	173.08	172.03	172.10	875,621	172.10
8/22/2025	167.38	173.93	167.31	173.50	1,409,627	173.50
8/21/2025	165.41	166.62	164.91	166.33	498,943	166.33
8/20/2025	166.96	167.32	165.61	166.34	309,734	166.34
8/19/2025	167.20	168.57	166.48	167.07	494,163	167.07
8/18/2025	166.59	167.50	166.30	167.14	666,789	167.14
8/15/2025	168.24	168.24	166.16	166.61	702,301	166.61
8/14/2025	167.49	168.00	166.07	167.76	1,095,091	167.76
8/13/2025	166.73	169.95	166.56	169.62	1,307,685	169.62
8/12/2025	162.12	166.11	161.73	165.93	1,333,654	165.93
8/11/2025	161.42	162.30	160.39	160.84	665,925	160.84
8/08/2025	161.66	161.89	160.63	161.07	963,529	161.07
8/07/2025	162.69	162.91	160.06	160.76	770,341	160.76
8/06/2025	161.46	161.57	160.68	161.10	954,578	161.10
8/05/2025	160.49	161.17	158.85	160.99	974,136	160.99
8/04/2025	157.94	159.96	157.69	159.84	697,228	159.84
8/01/2025	158.34	158.59	155.54	157.10	1,307,157	157.10
7/31/2025	161.21	161.73	159.99	160.39	1,192,762	160.39
7/30/2025	164.65	165.03	161.17	162.19	1,456,749	162.19
7/29/2025	166.34	166.34	163.85	164.29	614,906	164.29
7/28/2025	166.18	166.18	164.84	165.39	1,000,145	165.39
7/25/2025	165.69	165.92	164.14	165.62	1,071,817	165.62
7/24/2025	167.20	167.20	165.24	165.37	1,036,658	165.37
7/23/2025	166.74	167.82	166.04	167.78	964,113	167.78
7/22/2025	163.67	166.23	163.63	165.74	1,052,190	165.74
7/21/2025	164.30	165.20	163.20	163.31	3,011,038	163.31
7/18/2025	165.20	165.46	162.95	163.34	1,279,690	163.34
7/17/2025	162.41	164.73	162.30	164.33	1,590,347	164.33
7/16/2025	162.29	162.82	159.82	162.52	728,015	162.52
7/15/2025	165.67	165.91	161.39	161.48	736,125	161.48
7/14/2025	164.46	165.47	164.07	165.43	431,783	165.43
7/11/2025	165.75	165.75	164.57	164.96	702,276	164.96
7/10/2025	164.92	167.59	164.67	166.68	3,297,866	166.68
7/09/2025	164.65	165.34	163.53	165.16	627,195	165.16
7/08/2025	162.75	164.77	162.67	163.90	824,732	163.90
7/07/2025	163.77	165.04	161.44	162.41	1,257,534	162.41
7/03/2025	164.62	165.40	164.17	164.95	660,103	164.95
7/02/2025	161.55	163.89	160.81	163.76	1,068,294	163.76
7/01/2025	156.95	163.38	156.84	161.05	1,125,486	161.05
6/30/2025	158.20	158.38	157.34	157.76	647,426	157.76
6/27/2025	157.86	158.92	156.76	157.69	678,101	157.69
6/26/2025	155.52	157.67	155.52	157.64	434,370	157.64
6/25/2025	156.78	156.78	155.06	155.13	939,545	155.13
6/24/2025	156.38	157.56	155.88	156.78	552,496	156.78
6/23/2025	153.15	155.46	152.07	155.44	1,073,567	155.44
6/20/2025	154.61	154.61	152.78	153.19	737,866	153.19
6/18/2025	152.62	154.86	152.20	153.51	476,550	153.51
6/17/2025	153.39	154.06	152.52	152.68	1,067,698	152.68
6/16/2025	154.21	155.25	153.59	154.20	1,459,093	154.20
6/13/2025	154.34	155.11	152.90	153.47	1,889,144	152.78