Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.00 +0.99 (+0.81%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.11	20.46	19.99	20.44	1,461,293	+0.33(+1.64%)
Nov 26, 2008	19.03	20.17	18.88	20.11	3,285,369	+0.83(+4.32%)
Nov 25, 2008	19.19	19.40	18.58	19.28	8,127,004	+0.35(+1.86%)
Nov 24, 2008	17.62	19.20	17.62	18.93	4,232,863	+1.29(+7.31%)
Nov 21, 2008	16.94	17.64	16.19	17.64	3,926,061	+1.00(+5.99%)
Nov 20, 2008	17.79	18.12	16.51	16.64	3,857,899	-1.37(-7.62%)
Nov 19, 2008	19.30	19.47	17.99	18.01	2,299,551	-1.37(-7.08%)
Nov 18, 2008	19.42	19.70	18.72	19.39	2,604,782	-0.04(-0.19%)
Nov 17, 2008	19.66	20.10	19.38	19.42	2,498,982	-0.37(-1.89%)
Nov 14, 2008	20.41	20.88	19.80	19.80	2,919,023	-1.05(-5.03%)
Nov 13, 2008	19.48	20.95	18.68	20.85	6,005,836	+1.38(+7.09%)
Nov 12, 2008	20.20	20.61	19.38	19.47	3,277,062	-1.14(-5.53%)
Nov 11, 2008	20.87	21.04	20.20	20.61	3,471,457	-0.49(-2.34%)
Nov 10, 2008	22.05	22.14	20.83	21.10	2,217,172	-0.67(-3.06%)
Nov 07, 2008	21.31	21.77	21.15	21.77	4,149,740	+0.64(+3.05%)
Nov 06, 2008	22.17	22.32	21.07	21.13	4,067,062	-1.15(-5.18%)
Nov 05, 2008	23.34	23.52	22.24	22.28	4,961,620	-1.24(-5.26%)
Nov 04, 2008	23.19	23.55	22.98	23.52	4,556,766	+0.79(+3.46%)

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.