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 (%)
Oct 29, 2010	31.80	31.99	31.74	31.92	719,309	+0.09(+0.27%)
Oct 28, 2010	32.05	32.12	31.68	31.83	723,916	-0.03(-0.11%)
Oct 27, 2010	31.75	31.88	31.57	31.86	1,258,561	-0.20(-0.62%)
Oct 25, 2010	32.24	32.40	32.03	32.06	1,113,516	+0.08(+0.24%)
Oct 22, 2010	31.95	32.02	31.85	31.99	794,575	+0.13(+0.41%)
Oct 21, 2010	32.05	32.22	31.63	31.86	1,684,670	-0.04(-0.12%)
Oct 20, 2010	31.61	32.01	31.58	31.89	1,815,395	+0.42(+1.33%)
Oct 19, 2010	31.57	31.90	31.33	31.48	2,628,444	-0.47(-1.48%)
Oct 18, 2010	31.77	32.02	31.74	31.95	1,997,792	+0.18(+0.55%)
Oct 15, 2010	32.05	32.05	31.57	31.77	1,022,484	+0.01(+0.02%)
Oct 14, 2010	31.94	32.00	31.59	31.76	1,369,719	-0.18(-0.57%)
Oct 13, 2010	31.92	32.10	31.73	31.95	3,425,195	+0.30(+0.96%)
Oct 12, 2010	31.45	31.71	31.25	31.64	1,181,903	+0.09(+0.29%)
Oct 11, 2010	31.51	31.63	31.47	31.55	976,703	+0.07(+0.22%)
Oct 08, 2010	31.48	31.57	31.17	31.48	1,499,294	+0.26(+0.83%)
Oct 07, 2010	31.34	31.38	31.01	31.22	1,613,449	+0.02(+0.05%)
Oct 06, 2010	31.32	31.35	31.11	31.21	1,527,351	-0.10(-0.32%)
Oct 05, 2010	31.03	31.37	30.90	31.31	7,398,531	+0.64(+2.09%)
Oct 04, 2010	30.77	30.96	30.49	30.67	2,416,630	-0.25(-0.81%)

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.