Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.20 +1.19 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.77	54.99	53.77	54.98	1,034,655	+1.52(+2.84%)
Jan 28, 2016	53.94	53.94	53.14	53.46	1,021,086	+0.14(+0.25%)
Jan 27, 2016	53.40	54.19	53.00	53.33	999,585	-0.31(-0.58%)
Jan 26, 2016	52.74	53.64	52.72	53.64	1,144,724	+1.19(+2.26%)
Jan 25, 2016	53.30	53.45	52.39	52.45	1,084,306	-1.11(-2.07%)
Jan 22, 2016	53.28	53.72	53.08	53.56	2,778,002	+1.18(+2.25%)
Jan 21, 2016	52.16	53.01	51.84	52.39	2,726,831	+0.30(+0.57%)
Jan 20, 2016	52.15	52.57	50.56	52.09	1,626,045	-0.72(-1.36%)
Jan 19, 2016	53.64	53.67	52.39	52.81	2,168,287	-0.36(-0.67%)
Jan 15, 2016	52.66	53.16	53.16	53.16	2,390,486	-0.92(-1.71%)
Jan 14, 2016	53.70	54.38	53.07	54.09	1,757,516	+0.62(+1.16%)
Jan 13, 2016	54.92	55.10	53.35	53.47	1,110,379	-1.22(-2.23%)
Jan 12, 2016	55.14	55.21	54.01	54.69	1,390,513	+0.03(+0.05%)
Jan 11, 2016	55.12	55.27	54.21	54.66	1,515,640	-0.20(-0.37%)
Jan 08, 2016	55.87	55.95	54.78	54.87	1,455,417	-0.66(-1.19%)
Jan 07, 2016	55.85	56.36	55.41	55.53	1,160,482	-1.25(-2.19%)
Jan 06, 2016	57.00	57.17	56.46	56.77	989,730	-1.00(-1.73%)
Jan 05, 2016	57.81	57.85	57.34	57.77	785,504	+0.14(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.