iShares Russell 2000 Value ETF - Price History
Monthly price history for IWN (iShares Russell 2000 Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $154.21 | $154.21 |
| April 2024 | $149.04 | $149.04 |
| March 2024 | $158.81 | $158.81 |
| February 2024 | $152.44 | $153 |
| January 2024 | $147.60 | $148.14 |
| December 2023 | $154.76 | $155.33 |
| November 2023 | $137.67 | $138.97 |
| October 2023 | $126.20 | $127.40 |
| September 2023 | $134.28 | $135.55 |
| August 2023 | $141.69 | $144.02 |
| July 2023 | $148.79 | $151.24 |
| June 2023 | $138.52 | $140.80 |
| May 2023 | $128.43 | $131.13 |
| April 2023 | $130.81 | $133.56 |
| March 2023 | $134.20 | $137.02 |
| February 2023 | $144.77 | $148.60 |
| January 2023 | $148.15 | $152.07 |
| December 2022 | $135.10 | $138.67 |
| November 2022 | $144.64 | $149.44 |
| October 2022 | $140.65 | $145.32 |
| September 2022 | $124.79 | $128.93 |
| August 2022 | $139.08 | $144.68 |
| July 2022 | $143.47 | $149.25 |
| June 2022 | $130.88 | $136.15 |
| May 2022 | $145.26 | $151.69 |
| April 2022 | $142.52 | $148.82 |
| March 2022 | $154.56 | $161.40 |
| February 2022 | $151.52 | $158.74 |
| January 2022 | $149.23 | $156.34 |
| December 2021 | $158.50 | $166.05 |
| November 2021 | $152.33 | $160.47 |
| October 2021 | $157.94 | $166.38 |
| September 2021 | $152.11 | $160.23 |
| August 2021 | $154.94 | $164 |
| July 2021 | $151.12 | $159.96 |
| June 2021 | $156.61 | $165.77 |
| May 2021 | $157.92 | $167.53 |
| April 2021 | $153.06 | $162.38 |
| March 2021 | $150.32 | $159.47 |
| February 2021 | $142.54 | $151.60 |
| January 2021 | $130.13 | $138.40 |
| December 2020 | $123.87 | $131.75 |
| November 2020 | $114.71 | $122.62 |
| October 2020 | $96.35 | $102.99 |
| September 2020 | $92.92 | $99.33 |
| August 2020 | $97.50 | $104.84 |
| July 2020 | $92.54 | $99.50 |
| June 2020 | $90.64 | $97.46 |
| May 2020 | $88.13 | $95.19 |
| April 2020 | $85.47 | $92.31 |
| March 2020 | $75.95 | $82.03 |
| February 2020 | $101.36 | $110.11 |
| January 2020 | $112.16 | $121.84 |
| December 2019 | $118.36 | $128.58 |
| November 2019 | $114.45 | $125.12 |
| October 2019 | $111.95 | $122.39 |
| September 2019 | $109.23 | $119.41 |
| August 2019 | $103.97 | $114.20 |
| July 2019 | $110.12 | $120.96 |
| June 2019 | $109.71 | $120.50 |
| May 2019 | $103.40 | $114.14 |
| April 2019 | $112.64 | $124.33 |
| March 2019 | $108.62 | $119.90 |
| February 2019 | $111.79 | $123.92 |
| January 2019 | $107.59 | $119.27 |
| December 2018 | $97.01 | $107.54 |
| November 2018 | $110.42 | $123.06 |
| October 2018 | $108.70 | $121.15 |
| September 2018 | $119.34 | $133 |
| August 2018 | $122.36 | $136.87 |
| July 2018 | $119.50 | $133.67 |
| June 2018 | $117.38 | $131.92 |
| May 2018 | $116.89 | $131.37 |
| April 2018 | $110.45 | $124.13 |
| March 2018 | $108.44 | $121.88 |
| February 2018 | $107.25 | $120.94 |
| January 2018 | $112.88 | $127.29 |
| December 2017 | $111.52 | $125.75 |
| November 2017 | $112.59 | $127.78 |
| October 2017 | $109.42 | $124.18 |
| September 2017 | $109.37 | $124.12 |
| August 2017 | $102.07 | $116.18 |
| July 2017 | $104.63 | $119.10 |
| June 2017 | $103.87 | $118.87 |
| May 2017 | $100.46 | $114.97 |
| April 2017 | $103.63 | $118.60 |
| March 2017 | $103.25 | $118.16 |
| February 2017 | $104.12 | $119.59 |
| January 2017 | $102.67 | $117.93 |
| December 2016 | $103.55 | $118.94 |
| November 2016 | $99.38 | $114.84 |
| October 2016 | $87.82 | $101.48 |
| September 2016 | $90.65 | $104.75 |
| August 2016 | $90 | $104.35 |
| July 2016 | $87.87 | $101.88 |
| June 2016 | $83.39 | $97.29 |
| May 2016 | $83.03 | $96.87 |
| April 2016 | $81.58 | $95.17 |
| March 2016 | $79.87 | $93.18 |
| February 2016 | $73.78 | $86.44 |
| January 2016 | $73.33 | $85.92 |
| December 2015 | $78.47 | $91.94 |
| November 2015 | $82.97 | $97.89 |
| October 2015 | $80.58 | $95.07 |
| September 2015 | $76.37 | $90.10 |
| August 2015 | $79.12 | $93.70 |
| July 2015 | $83.20 | $98.52 |
| June 2015 | $85.63 | $101.96 |
| May 2015 | $85.45 | $101.75 |
| April 2015 | $84.81 | $100.99 |
| March 2015 | $86.68 | $103.21 |
| February 2015 | $85.20 | $101.87 |
| January 2015 | $81.42 | $97.35 |
| December 2014 | $85.05 | $101.68 |
| November 2014 | $82.85 | $99.70 |
| October 2014 | $83.17 | $100.08 |
| September 2014 | $77.75 | $93.56 |
| August 2014 | $83.28 | $100.55 |
| July 2014 | $79.82 | $96.37 |
| June 2014 | $85.06 | $103.26 |
| May 2014 | $81.44 | $98.87 |
| April 2014 | $80.96 | $98.29 |
| March 2014 | $83.06 | $100.84 |
| February 2014 | $82.08 | $100 |
| January 2014 | $78.50 | $95.64 |
| December 2013 | $81.66 | $99.50 |
| November 2013 | $80.04 | $98.15 |
| October 2013 | $77.12 | $94.58 |
| September 2013 | $74.73 | $91.64 |
| August 2013 | $70.65 | $86.93 |
| July 2013 | $73.94 | $90.98 |
| June 2013 | $69.40 | $85.90 |
| May 2013 | $69.74 | $86.32 |
| April 2013 | $67.74 | $83.84 |
| March 2013 | $67.72 | $83.81 |
| February 2013 | $65.05 | $80.81 |
| January 2013 | $64.41 | $80.01 |
| December 2012 | $60.78 | $75.51 |
| November 2012 | $58.32 | $73.20 |
| October 2012 | $58.02 | $72.82 |
| September 2012 | $58.91 | $73.94 |
| August 2012 | $57.02 | $71.91 |
| July 2012 | $55.12 | $69.51 |
| June 2012 | $55.81 | $70.39 |
| May 2012 | $53.16 | $67.49 |
| April 2012 | $56.60 | $71.86 |
| March 2012 | $57.48 | $72.97 |
| February 2012 | $55.75 | $71.07 |
| January 2012 | $54.95 | $70.05 |
| December 2011 | $51.49 | $65.64 |
| November 2011 | $50.77 | $65.15 |
| October 2011 | $50.87 | $65.28 |
| September 2011 | $44.44 | $57.03 |
| August 2011 | $49.85 | $64.29 |
| July 2011 | $54.84 | $70.73 |
| June 2011 | $56.64 | $73.41 |
| May 2011 | $58.09 | $75.29 |
| April 2011 | $59.09 | $76.59 |
| March 2011 | $58.16 | $75.38 |
| February 2011 | $57.38 | $74.62 |
| January 2011 | $54.60 | $71 |
| December 2010 | $54.66 | $71.09 |
| November 2010 | $50.46 | $66.06 |
| October 2010 | $49.18 | $64.38 |
| September 2010 | $47.35 | $61.99 |
| August 2010 | $42.77 | $56.20 |
| July 2010 | $46.24 | $60.76 |
| June 2010 | $43.19 | $57.04 |
| May 2010 | $47.37 | $62.57 |
| April 2010 | $51.63 | $68.19 |
| March 2010 | $48.33 | $63.84 |
| February 2010 | $44.55 | $58.99 |
| January 2010 | $42.61 | $56.43 |
| December 2009 | $43.83 | $58.04 |
| November 2009 | $40.71 | $54.26 |
| October 2009 | $39.67 | $52.87 |
| September 2009 | $42.34 | $56.43 |
| August 2009 | $40.45 | $54.09 |
| July 2009 | $38.50 | $51.48 |
| June 2009 | $34.60 | $46.53 |
| May 2009 | $34.65 | $46.60 |
| April 2009 | $33.85 | $45.52 |
| March 2009 | $29.34 | $39.46 |
| February 2009 | $27 | $36.50 |
| January 2009 | $31.35 | $42.39 |
| December 2008 | $36.37 | $49.17 |
| November 2008 | $34.54 | $47.15 |
| October 2008 | $38.93 | $53.14 |
| September 2008 | $49.26 | $67.24 |
| August 2008 | $50.89 | $69.73 |
| July 2008 | $48.36 | $66.27 |
| June 2008 | $46.22 | $63.72 |
| May 2008 | $50.98 | $70.28 |
| April 2008 | $49.44 | $68.16 |
| March 2008 | $47.56 | $65.57 |
| February 2008 | $47.52 | $65.62 |
| January 2008 | $49.08 | $67.77 |
| December 2007 | $51.04 | $70.48 |
| November 2007 | $51.74 | $71.87 |
| October 2007 | $55.86 | $77.59 |
| September 2007 | $55.26 | $76.77 |
| August 2007 | $55 | $76.71 |
| July 2007 | $53.99 | $75.30 |
| June 2007 | $59.05 | $82.36 |
| May 2007 | $60.49 | $84.80 |
| April 2007 | $58.17 | $81.55 |
| March 2007 | $57.78 | $81 |
| February 2007 | $57.02 | $80.18 |
| January 2007 | $57.76 | $81.22 |
| December 2006 | $56.92 | $80.04 |
| November 2006 | $56.31 | $79.62 |
| October 2006 | $54.89 | $77.61 |
| September 2006 | $52.16 | $73.75 |
| August 2006 | $51.78 | $73.58 |
| July 2006 | $50.32 | $71.50 |
| June 2006 | $50.93 | $72.37 |
| May 2006 | $50.51 | $71.99 |
| April 2006 | $52.61 | $74.99 |
| March 2006 | $52.44 | $74.74 |
| February 2006 | $49.88 | $71.34 |
| January 2006 | $49.68 | $71.05 |
| December 2005 | $46.10 | $65.93 |
| November 2005 | $46.57 | $66.95 |
| October 2005 | $44.34 | $63.75 |
| September 2005 | $45.86 | $65.93 |
| August 2005 | $46.12 | $66.58 |
| July 2005 | $47.22 | $68.18 |
| June 2005 | $44.54 | $64.30 |
| May 2005 | $42.60 | $185.15 |
| April 2005 | $40.19 | $174.65 |
| March 2005 | $42.40 | $184.25 |
| February 2005 | $43.33 | $189.30 |
| January 2005 | $42.45 | $185.45 |
| December 2004 | $44.17 | $192.96 |
| November 2004 | $43.35 | $190.35 |
| October 2004 | $39.67 | $174.20 |
| September 2004 | $39.10 | $171.69 |
| August 2004 | $37.68 | $166.10 |
| July 2004 | $37.23 | $164.10 |
| June 2004 | $39.09 | $172.30 |
| May 2004 | $37.22 | $164.56 |
| April 2004 | $36.59 | $161.80 |
| March 2004 | $38.71 | $171.15 |
| February 2004 | $38.24 | $169.60 |
| January 2004 | $37.41 | $165.90 |
| December 2003 | $36.17 | $160.40 |
| November 2003 | $34.97 | $156.40 |
| October 2003 | $33.56 | $150.10 |
| September 2003 | $30.98 | $138.56 |
| August 2003 | $31.34 | $140.65 |
| July 2003 | $30.15 | $135.30 |
| June 2003 | $28.66 | $128.60 |
| May 2003 | $28.36 | $127.61 |
| April 2003 | $25.74 | $115.84 |
| March 2003 | $23.56 | $106 |
| February 2003 | $23.35 | $105.40 |
| January 2003 | $24.08 | $108.71 |
| December 2002 | $24.70 | $111.50 |
| November 2002 | $25.85 | $117.44 |
| October 2002 | $24.01 | $109.06 |
| September 2002 | $23.53 | $106.90 |
| August 2002 | $25.55 | $116.60 |
| July 2002 | $25.53 | $116.50 |
| June 2002 | $29.78 | $135.90 |
| May 2002 | $30.72 | $140.90 |
| April 2002 | $31.72 | $145.50 |
| March 2002 | $30.50 | $139.90 |
| February 2002 | $28.46 | $130.70 |
| January 2002 | $28.36 | $130.25 |
| December 2001 | $27.87 | $128 |
| November 2001 | $26.42 | $122 |
| October 2001 | $24.68 | $113.95 |
| September 2001 | $24.06 | $111.85 |
| August 2001 | $27.21 | $126.49 |
| July 2001 | $27.13 | $126.12 |
| June 2001 | $27.80 | $129.25 |
| May 2001 | $26.88 | $125.45 |
| April 2001 | $26.19 | $122.27 |
| March 2001 | $24.89 | $116.20 |
| February 2001 | $25.37 | $118.85 |
| January 2001 | $25.40 | $118.97 |
| December 2000 | $24.68 | $115.62 |
| November 2000 | $22.54 | $106.06 |
| October 2000 | $22.77 | $107.12 |
| September 2000 | $22.95 | $108 |
| August 2000 | $23 | $108.62 |
| July 2000 | $21.82 | $103.06 |
IWN
Price: $154.21
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 15.67%
Payout Ratio Range:
Dividend Per Share: 2.27 USD
Earnings Per Share: 14.47 USD
P/E Ratio: 10.36
Exchange: PCX
Volume: 1.2 million
Market Capitalization: 11.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 10.70%
DGR5: 7.94%
DGR10: 5.69%
DGR20: 8.30%