Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.67 16.81 16.64 16.66 129,664 -0.04(-0.24%)
Oct 30, 2002 16.58 16.71 16.52 16.70 166,082 +0.17(+1.01%)
Oct 29, 2002 16.65 16.65 16.31 16.53 90,044 -0.08(-0.50%)
Oct 28, 2002 16.95 16.96 16.61 16.61 157,678 -0.23(-1.39%)
Oct 25, 2002 16.53 16.87 16.52 16.85 106,452 +0.29(+1.77%)
Oct 24, 2002 16.87 16.90 16.50 16.55 103,251 -0.23(-1.38%)
Oct 23, 2002 16.53 16.79 16.51 16.79 72,836 +0.27(+1.63%)
Oct 22, 2002 16.74 16.80 16.52 16.52 64,031 -0.33(-1.94%)
Oct 21, 2002 16.39 16.84 16.37 16.84 22,010 +0.41(+2.52%)
Oct 18, 2002 16.32 16.60 16.23 16.43 36,017 +0.04(+0.23%)
Oct 17, 2002 16.46 16.52 16.39 16.39 1,080,535 +0.36(+2.23%)
Oct 16, 2002 16.34 16.34 15.96 16.03 90,444 -0.42(-2.55%)
Oct 15, 2002 16.11 16.50 15.90 16.45 68,834 +0.61(+3.85%)
Oct 14, 2002 15.71 15.86 15.71 15.84 31,615 +0.00(+0.02%)
Oct 11, 2002 15.49 15.99 15.49 15.84 39,619 +0.57(+3.73%)
Oct 10, 2002 14.64 15.27 14.60 15.27 92,045 +0.64(+4.37%)
Oct 09, 2002 15.07 15.07 14.63 14.63 99,649 -0.70(-4.55%)
Oct 08, 2002 15.19 15.38 14.90 15.33 188,493 +0.17(+1.15%)
Oct 07, 2002 15.52 15.54 15.10 15.15 69,634 -0.43(-2.79%)
Oct 04, 2002 15.92 15.92 15.37 15.59 37,218 -0.34(-2.13%)
Oct 03, 2002 16.05 16.26 15.93 15.93 33,216 -0.11(-0.67%)
Oct 02, 2002 16.52 16.59 16.03 16.04 89,244 -0.26(-1.58%)
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.