IWN: iShares Russell 2000 Value ETF

As of Friday, July 18th, 2025

$ 163.34

-0.99 -0.60%

Open: 165.20
High: 165.46
Low: 162.95
Volume: 1,279,688
Previous Close on Thursday, July 17th, 2025

$ 164.33

+1.81 +1.11%

Open: 162.41
High: 164.73
Low: 162.30
Volume: 1,590,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 165.20 165.46 162.95 163.34 1,279,688 -0.99 -0.60
2025-07-17 162.41 164.73 162.30 164.33 1,590,344 +1.81 +1.11
2025-07-16 162.29 162.83 159.82 162.52 709,510 +1.04 +0.64
2025-07-15 165.67 165.91 161.39 161.48 734,964 -3.95 -2.39
2025-07-14 164.46 165.47 164.07 165.43 431,783 +0.47 +0.28
2025-07-11 165.75 165.75 164.57 164.96 702,276 -1.72 -1.03
2025-07-10 164.92 167.59 164.67 166.68 3,297,864 +1.52 +0.92
2025-07-09 164.65 165.34 163.53 165.16 626,881 +1.26 +0.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 165.91
On 2025-07-15		 159.82
On 2025-07-16		 -1.62 -0.98 165.91
On 2025-07-15		 159.82
On 2025-07-16		 -3.67 163.42
10D 167.59
On 2025-07-10		 159.82
On 2025-07-16		 -1.61 -0.98 167.59
On 2025-07-10		 159.82
On 2025-07-16		 -4.64 164.02
20D 167.59
On 2025-07-10		 152.07
On 2025-06-23		 9.83 6.40 167.59
On 2025-07-10		 159.82
On 2025-07-16		 -4.64 161.18
WTD 165.91
On 2025-07-15		 159.82
On 2025-07-16		 -1.62 -0.98 165.91
On 2025-07-15		 159.82
On 2025-07-16		 -3.67 163.42
MTD 167.59
On 2025-07-10		 156.84
On 2025-07-01		 5.58 3.54 167.59
On 2025-07-10		 159.82
On 2025-07-16		 -4.64 163.84
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

74.52 -0.04 -0.05 14,919
PNC

The PNC Financial Services Group Inc.

196.52 +0.53 +0.27 2,548,213
HEI

HEICO Corporation

322.44 +1.40 +0.44 329,663
KAR

KAR Auction Services Inc.

25.26 -0.10 -0.39 872,304
IWN

iShares Russell 2000 Value ETF

163.34 -0.99 -0.60 1,279,688