iShares Russell 2000 Value ETF ( IWN) - Price History
Monthly price history for IWN (iShares Russell 2000 Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $223.81 | $223.81 |
| July 2026 | $221.24 | $221.24 |
| June 2026 | $221.20 | $221.20 |
| May 2026 | $213.10 | $213.87 |
| April 2026 | $207 | $207.75 |
| March 2026 | $188.91 | $189.59 |
| February 2026 | $196.30 | $197.55 |
| January 2026 | $192.65 | $193.88 |
| December 2025 | $180.06 | $181.21 |
| November 2025 | $180.04 | $182.23 |
| October 2025 | $175 | $177.13 |
| September 2025 | $174.69 | $176.81 |
| August 2025 | $171.18 | $174.07 |
| July 2025 | $157.73 | $160.39 |
| June 2025 | $155.14 | $157.76 |
| May 2025 | $147.66 | $150.83 |
| April 2025 | $141.76 | $144.80 |
| March 2025 | $147.81 | $150.98 |
| February 2025 | $157.20 | $161.10 |
| January 2025 | $163.42 | $167.47 |
| December 2024 | $160.20 | $164.17 |
| November 2024 | $175.10 | $180.33 |
| October 2024 | $159.60 | $164.36 |
| September 2024 | $161.99 | $166.82 |
| August 2024 | $162.03 | $167.73 |
| July 2024 | $165.39 | $171.21 |
| June 2024 | $147.13 | $152.30 |
| May 2024 | $149.92 | $155.88 |
| April 2024 | $143.34 | $149.04 |
| March 2024 | $152.74 | $158.81 |
| February 2024 | $146.61 | $153 |
| January 2024 | $141.96 | $148.14 |
| December 2023 | $148.84 | $155.33 |
| November 2023 | $132.40 | $138.97 |
| October 2023 | $121.38 | $127.40 |
| September 2023 | $129.14 | $135.55 |
| August 2023 | $136.27 | $144.02 |
| July 2023 | $143.10 | $151.24 |
| June 2023 | $133.22 | $140.80 |
| May 2023 | $123.52 | $131.13 |
| April 2023 | $125.80 | $133.56 |
| March 2023 | $129.06 | $137.02 |
| February 2023 | $139.24 | $148.60 |
| January 2023 | $142.49 | $152.07 |
| December 2022 | $129.93 | $138.67 |
| November 2022 | $139.11 | $149.44 |
| October 2022 | $135.27 | $145.32 |
| September 2022 | $120.02 | $128.93 |
| August 2022 | $133.76 | $144.68 |
| July 2022 | $137.98 | $149.25 |
| June 2022 | $125.87 | $136.15 |
| May 2022 | $139.71 | $151.69 |
| April 2022 | $137.07 | $148.82 |
| March 2022 | $148.65 | $161.40 |
| February 2022 | $145.73 | $158.74 |
| January 2022 | $143.53 | $156.34 |
| December 2021 | $152.44 | $166.05 |
| November 2021 | $146.51 | $160.47 |
| October 2021 | $151.90 | $166.38 |
| September 2021 | $146.29 | $160.23 |
| August 2021 | $149.02 | $164 |
| July 2021 | $145.34 | $159.96 |
| June 2021 | $150.62 | $165.77 |
| May 2021 | $151.88 | $167.53 |
| April 2021 | $147.21 | $162.38 |
| March 2021 | $144.57 | $159.47 |
| February 2021 | $137.09 | $151.60 |
| January 2021 | $125.15 | $138.40 |
| December 2020 | $119.14 | $131.75 |
| November 2020 | $110.32 | $122.62 |
| October 2020 | $92.66 | $102.99 |
| September 2020 | $89.37 | $99.33 |
| August 2020 | $93.78 | $104.84 |
| July 2020 | $89 | $99.50 |
| June 2020 | $87.18 | $97.46 |
| May 2020 | $84.76 | $95.19 |
| April 2020 | $82.20 | $92.31 |
| March 2020 | $73.04 | $82.03 |
| February 2020 | $97.48 | $110.11 |
| January 2020 | $107.87 | $121.84 |
| December 2019 | $113.83 | $128.58 |
| November 2019 | $110.07 | $125.12 |
| October 2019 | $107.67 | $122.39 |
| September 2019 | $105.05 | $119.41 |
| August 2019 | $100 | $114.20 |
| July 2019 | $105.92 | $120.96 |
| June 2019 | $105.51 | $120.50 |
| May 2019 | $99.45 | $114.14 |
| April 2019 | $108.33 | $124.33 |
| March 2019 | $104.47 | $119.90 |
| February 2019 | $107.51 | $123.92 |
| January 2019 | $103.48 | $119.27 |
| December 2018 | $93.30 | $107.54 |
| November 2018 | $106.20 | $123.06 |
| October 2018 | $104.55 | $121.15 |
| September 2018 | $114.78 | $133 |
| August 2018 | $117.68 | $136.87 |
| July 2018 | $114.93 | $133.67 |
| June 2018 | $112.89 | $131.92 |
| May 2018 | $112.42 | $131.37 |
| April 2018 | $106.22 | $124.13 |
| March 2018 | $104.30 | $121.88 |
| February 2018 | $103.15 | $120.94 |
| January 2018 | $108.57 | $127.29 |
| December 2017 | $107.25 | $125.75 |
| November 2017 | $108.29 | $127.78 |
| October 2017 | $105.24 | $124.18 |
| September 2017 | $105.18 | $124.12 |
| August 2017 | $98.16 | $116.18 |
| July 2017 | $100.63 | $119.10 |
| June 2017 | $99.90 | $118.87 |
| May 2017 | $96.62 | $114.97 |
| April 2017 | $99.67 | $118.60 |
| March 2017 | $99.30 | $118.16 |
| February 2017 | $100.14 | $119.59 |
| January 2017 | $98.75 | $117.93 |
| December 2016 | $99.59 | $118.94 |
| November 2016 | $95.58 | $114.84 |
| October 2016 | $84.46 | $101.48 |
| September 2016 | $87.18 | $104.75 |
| August 2016 | $86.55 | $104.35 |
| July 2016 | $84.51 | $101.88 |
| June 2016 | $80.20 | $97.29 |
| May 2016 | $79.86 | $96.87 |
| April 2016 | $78.46 | $95.17 |
| March 2016 | $76.82 | $93.18 |
| February 2016 | $70.95 | $86.44 |
| January 2016 | $70.53 | $85.92 |
| December 2015 | $75.47 | $91.94 |
| November 2015 | $79.80 | $97.89 |
| October 2015 | $77.50 | $95.07 |
| September 2015 | $73.45 | $90.10 |
| August 2015 | $76.10 | $93.70 |
| July 2015 | $80.01 | $98.52 |
| June 2015 | $82.35 | $101.96 |
| May 2015 | $82.18 | $101.75 |
| April 2015 | $81.57 | $100.99 |
| March 2015 | $83.36 | $103.21 |
| February 2015 | $81.95 | $101.87 |
| January 2015 | $78.31 | $97.35 |
| December 2014 | $81.79 | $101.68 |
| November 2014 | $79.69 | $99.70 |
| October 2014 | $79.99 | $100.08 |
| September 2014 | $74.78 | $93.56 |
| August 2014 | $80.10 | $100.55 |
| July 2014 | $76.77 | $96.37 |
| June 2014 | $81.80 | $103.26 |
| May 2014 | $78.33 | $98.87 |
| April 2014 | $77.87 | $98.29 |
| March 2014 | $79.89 | $100.84 |
| February 2014 | $78.94 | $100 |
| January 2014 | $75.50 | $95.64 |
| December 2013 | $78.54 | $99.50 |
| November 2013 | $76.98 | $98.15 |
| October 2013 | $74.18 | $94.58 |
| September 2013 | $71.87 | $91.64 |
| August 2013 | $67.95 | $86.93 |
| July 2013 | $71.11 | $90.98 |
| June 2013 | $66.75 | $85.90 |
| May 2013 | $67.08 | $86.32 |
| April 2013 | $65.15 | $83.84 |
| March 2013 | $65.12 | $83.81 |
| February 2013 | $62.56 | $80.81 |
| January 2013 | $61.94 | $80.01 |
| December 2012 | $58.46 | $75.51 |
| November 2012 | $56.09 | $73.20 |
| October 2012 | $55.80 | $72.82 |
| September 2012 | $56.66 | $73.94 |
| August 2012 | $54.84 | $71.91 |
| July 2012 | $53.01 | $69.51 |
| June 2012 | $53.68 | $70.39 |
| May 2012 | $51.13 | $67.49 |
| April 2012 | $54.44 | $71.86 |
| March 2012 | $55.28 | $72.97 |
| February 2012 | $53.62 | $71.07 |
| January 2012 | $52.85 | $70.05 |
| December 2011 | $49.52 | $65.64 |
| November 2011 | $48.83 | $65.15 |
| October 2011 | $48.93 | $65.28 |
| September 2011 | $42.74 | $57.03 |
| August 2011 | $47.94 | $64.29 |
| July 2011 | $52.75 | $70.73 |
| June 2011 | $54.47 | $73.41 |
| May 2011 | $55.87 | $75.29 |
| April 2011 | $56.83 | $76.59 |
| March 2011 | $55.94 | $75.38 |
| February 2011 | $55.18 | $74.62 |
| January 2011 | $52.51 | $71 |
| December 2010 | $52.58 | $71.09 |
| November 2010 | $48.53 | $66.06 |
| October 2010 | $47.30 | $64.38 |
| September 2010 | $45.54 | $61.99 |
| August 2010 | $41.14 | $56.20 |
| July 2010 | $44.48 | $60.76 |
| June 2010 | $41.54 | $57.04 |
| May 2010 | $45.56 | $62.57 |
| April 2010 | $49.65 | $68.19 |
| March 2010 | $46.49 | $63.84 |
| February 2010 | $42.84 | $58.99 |
| January 2010 | $40.99 | $56.43 |
| December 2009 | $42.16 | $58.04 |
| November 2009 | $39.16 | $54.26 |
| October 2009 | $38.15 | $52.87 |
| September 2009 | $40.72 | $56.43 |
| August 2009 | $38.90 | $54.09 |
| July 2009 | $37.02 | $51.48 |
| June 2009 | $33.28 | $46.53 |
| May 2009 | $33.33 | $46.60 |
| April 2009 | $32.56 | $45.52 |
| March 2009 | $28.22 | $39.46 |
| February 2009 | $25.96 | $36.50 |
| January 2009 | $30.16 | $42.39 |
| December 2008 | $34.98 | $49.17 |
| November 2008 | $33.22 | $47.15 |
| October 2008 | $37.44 | $53.14 |
| September 2008 | $47.38 | $67.24 |
| August 2008 | $48.94 | $69.73 |
| July 2008 | $46.51 | $66.27 |
| June 2008 | $44.46 | $63.72 |
| May 2008 | $49.03 | $70.28 |
| April 2008 | $47.55 | $68.16 |
| March 2008 | $45.75 | $65.57 |
| February 2008 | $45.71 | $65.62 |
| January 2008 | $47.20 | $67.77 |
| December 2007 | $49.09 | $70.48 |
| November 2007 | $49.76 | $71.87 |
| October 2007 | $53.72 | $77.59 |
| September 2007 | $53.15 | $76.77 |
| August 2007 | $52.90 | $76.71 |
| July 2007 | $51.92 | $75.30 |
| June 2007 | $56.79 | $82.36 |
| May 2007 | $58.18 | $84.80 |
| April 2007 | $55.95 | $81.55 |
| March 2007 | $55.57 | $81 |
| February 2007 | $54.84 | $80.18 |
| January 2007 | $55.55 | $81.22 |
| December 2006 | $54.74 | $80.04 |
| November 2006 | $54.16 | $79.62 |
| October 2006 | $52.79 | $77.61 |
| September 2006 | $50.17 | $73.75 |
| August 2006 | $49.80 | $73.58 |
| July 2006 | $48.40 | $71.50 |
| June 2006 | $48.98 | $72.37 |
| May 2006 | $48.58 | $71.99 |
| April 2006 | $50.60 | $74.99 |
| March 2006 | $50.43 | $74.74 |
| February 2006 | $47.97 | $71.34 |
| January 2006 | $47.78 | $71.05 |
| December 2005 | $44.33 | $65.93 |
| November 2005 | $44.79 | $66.95 |
| October 2005 | $42.65 | $63.75 |
| September 2005 | $44.11 | $65.93 |
| August 2005 | $44.35 | $66.58 |
| July 2005 | $45.42 | $68.18 |
| June 2005 | $42.83 | $64.30 |
| May 2005 | $40.98 | $185.15 |
| April 2005 | $38.65 | $174.65 |
| March 2005 | $40.78 | $184.25 |
| February 2005 | $41.67 | $189.30 |
| January 2005 | $40.82 | $185.45 |
| December 2004 | $42.48 | $192.96 |
| November 2004 | $41.69 | $190.35 |
| October 2004 | $38.15 | $174.20 |
| September 2004 | $37.60 | $171.69 |
| August 2004 | $36.24 | $166.10 |
| July 2004 | $35.81 | $164.10 |
| June 2004 | $37.60 | $172.30 |
| May 2004 | $35.79 | $164.56 |
| April 2004 | $35.19 | $161.80 |
| March 2004 | $37.23 | $171.15 |
| February 2004 | $36.78 | $169.60 |
| January 2004 | $35.98 | $165.90 |
| December 2003 | $34.78 | $160.40 |
| November 2003 | $33.64 | $156.40 |
| October 2003 | $32.28 | $150.10 |
| September 2003 | $29.80 | $138.56 |
| August 2003 | $30.15 | $140.65 |
| July 2003 | $29 | $135.30 |
| June 2003 | $27.56 | $128.60 |
| May 2003 | $27.28 | $127.61 |
| April 2003 | $24.76 | $115.84 |
| March 2003 | $22.66 | $106 |
| February 2003 | $22.45 | $105.40 |
| January 2003 | $23.16 | $108.71 |
| December 2002 | $23.75 | $111.50 |
| November 2002 | $24.86 | $117.44 |
| October 2002 | $23.09 | $109.06 |
| September 2002 | $22.63 | $106.90 |
| August 2002 | $24.58 | $116.60 |
| July 2002 | $24.56 | $116.50 |
| June 2002 | $28.64 | $135.90 |
| May 2002 | $29.55 | $140.90 |
| April 2002 | $30.51 | $145.50 |
| March 2002 | $29.34 | $139.90 |
| February 2002 | $27.37 | $130.70 |
| January 2002 | $27.27 | $130.25 |
| December 2001 | $26.80 | $128 |
| November 2001 | $25.41 | $122 |
| October 2001 | $23.73 | $113.95 |
| September 2001 | $23.14 | $111.85 |
| August 2001 | $26.17 | $126.49 |
| July 2001 | $26.09 | $126.12 |
| June 2001 | $26.74 | $129.25 |
| May 2001 | $25.85 | $125.45 |
| April 2001 | $25.19 | $122.27 |
| March 2001 | $23.94 | $116.20 |
| February 2001 | $24.40 | $118.85 |
| January 2001 | $24.43 | $118.97 |
| December 2000 | $23.74 | $115.62 |
| November 2000 | $21.68 | $106.06 |
| October 2000 | $21.90 | $107.12 |
| September 2000 | $22.08 | $108 |
| August 2000 | $22.12 | $108.62 |
| July 2000 | $20.99 | $103.06 |
IWN
Price: $223.81
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 23.82%
Dividend Per Share: 3.14 USD
Earnings Per Share: 12.91 USD
P/E Ratio: 15.18
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 1.2 million
Market Capitalization: 14.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 1.98%
DGR5: 6.62%
DGR10: 5.23%
DGR20: 8.01%