IWN: iShares Russell 2000 Value ETF

As of Thursday, May 8th, 2025

$ 149.11

+2.46 +1.68%

Open: 148.00
High: 150.20
Low: 147.12
Volume: 1,415,192
Previous Close on Wednesday, May 7th, 2025

$ 146.65

+0.35 +0.24%

Open: 147.26
High: 147.73
Low: 145.85
Volume: 991,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 148.00 150.20 147.12 149.11 1,415,192 +2.46 +1.68
2025-05-07 147.26 147.73 145.85 146.65 991,771 +0.35 +0.24
2025-05-06 146.07 147.44 145.39 146.30 932,102 -1.13 -0.77
2025-05-05 147.62 148.71 147.02 147.43 1,506,120 -1.22 -0.82
2025-05-02 147.10 149.08 146.85 148.65 1,028,917 +3.06 +2.10
2025-05-01 145.44 146.65 143.78 145.59 780,457 +0.79 +0.55
2025-04-30 143.92 145.35 141.95 144.80 750,628 -1.09 -0.75
2025-04-29 145.15 146.50 143.71 145.89 612,068 +0.59 +0.41
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 150.20
On 2025-05-08		 145.39
On 2025-05-06		 3.52 2.42 149.08
On 2025-05-02		 145.39
On 2025-05-06		 -2.47 147.63
10D 150.20
On 2025-05-08		 141.95
On 2025-04-30		 4.18 2.88 146.50
On 2025-04-29		 141.95
On 2025-04-30		 -3.11 146.44
20D 150.20
On 2025-05-08		 132.52
On 2025-04-10		 7.31 5.16 138.94
On 2025-04-10		 133.31
On 2025-04-11		 -4.05 143.07
WTD 150.20
On 2025-05-08		 145.39
On 2025-05-06		 0.46 0.31 148.71
On 2025-05-05		 145.39
On 2025-05-06		 -2.23 147.37
MTD 150.20
On 2025-05-08		 143.78
On 2025-05-01		 4.31 2.98 149.08
On 2025-05-02		 145.39
On 2025-05-06		 -2.47 147.29
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
W

Wayfair Inc.

33.63 +3.18 +10.44 8,148,636
IWN

iShares Russell 2000 Value ETF

149.11 +2.46 +1.68 1,415,192