IWN: iShares Russell 2000 Value ETF

As of Friday, December 5th, 2025

$ 183.77

-0.20 -0.11%

Open: 183.78
High: 185.06
Low: 183.55
Volume: 1,447,988
Previous Close on Thursday, December 4th, 2025

$ 183.97

+0.34 +0.19%

Open: 183.05
High: 184.76
Low: 182.60
Volume: 481,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 183.78 185.06 183.55 183.77 1,447,988 -0.20 -0.11
2025-12-04 183.05 184.76 182.60 183.97 481,837 +0.34 +0.19
2025-12-03 181.03 183.77 180.85 183.63 626,498 +3.34 +1.85
2025-12-02 181.90 181.90 180.25 180.29 369,874 -0.74 -0.41
2025-12-01 180.04 182.07 180.04 181.03 72,383 -1.20 -0.66
2025-11-28 181.74 182.31 181.30 182.23 350,763 +0.70 +0.39
2025-11-26 180.15 182.76 179.62 181.53 587,495 +1.38 +0.77
2025-11-25 176.98 180.59 176.46 180.15 607,085 +4.21 +2.39
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 185.06
On 2025-12-05		 180.04
On 2025-12-01		 1.54 0.85 182.07
On 2025-12-01		 180.25
On 2025-12-02		 -1.00 182.54
10D 185.06
On 2025-12-05		 169.35
On 2025-11-21		 14.92 8.84 182.76
On 2025-11-26		 180.04
On 2025-12-01		 -1.49 180.64
20D 185.06
On 2025-12-05		 168.75
On 2025-11-20		 9.21 5.28 179.48
On 2025-11-12		 168.75
On 2025-11-20		 -5.98 177.33
WTD 185.06
On 2025-12-05		 180.04
On 2025-12-01		 1.54 0.85 182.07
On 2025-12-01		 180.25
On 2025-12-02		 -1.00 182.54
MTD 185.06
On 2025-12-05		 180.04
On 2025-12-01		 1.54 0.85 182.07
On 2025-12-01		 180.25
On 2025-12-02		 -1.00 182.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

278.50 -2.01 -0.72 706,572
NLY

Annaly Capital Management, Inc.

22.87 +0.10 +0.44 5,087,285
MCO

Moody's Corporation

496.50 +7.02 +1.43 548,529
FTV

Fortive Corporation

53.75 +0.37 +0.69 2,454,654
IWN

iShares Russell 2000 Value ETF

183.77 -0.20 -0.11 1,447,988