Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

119.86 -1.18 (-0.97%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.04	20.39	19.93	20.38	1,465,981	+0.33(+1.64%)
Nov 26, 2008	18.97	20.11	18.82	20.05	3,295,909	+0.83(+4.32%)
Nov 25, 2008	19.13	19.34	18.52	19.22	8,153,078	+0.35(+1.86%)
Nov 24, 2008	17.57	19.14	17.57	18.87	4,246,444	+1.29(+7.31%)
Nov 21, 2008	16.89	17.58	16.14	17.58	3,938,657	+0.99(+5.99%)
Nov 20, 2008	17.73	18.06	16.45	16.59	3,870,277	-1.37(-7.62%)
Nov 19, 2008	19.23	19.41	17.93	17.96	2,306,929	-1.37(-7.08%)
Nov 18, 2008	19.35	19.64	18.66	19.32	2,613,139	-0.04(-0.19%)
Nov 17, 2008	19.59	20.03	19.32	19.36	2,507,000	-0.37(-1.89%)
Nov 14, 2008	20.34	20.81	19.74	19.74	2,928,389	-1.05(-5.03%)
Nov 13, 2008	19.41	20.89	18.62	20.78	6,025,104	+1.37(+7.08%)
Nov 12, 2008	20.14	20.54	19.31	19.41	3,287,576	-1.14(-5.53%)
Nov 11, 2008	20.80	20.97	20.13	20.54	3,482,595	-0.49(-2.34%)
Nov 10, 2008	21.98	22.07	20.77	21.04	2,224,286	-0.67(-3.06%)
Nov 07, 2008	21.24	21.70	21.08	21.70	4,163,054	+0.64(+3.05%)
Nov 06, 2008	22.10	22.25	21.00	21.06	4,080,111	-1.15(-5.18%)
Nov 05, 2008	23.26	23.44	22.17	22.21	4,977,538	-1.23(-5.26%)
Nov 04, 2008	23.11	23.48	22.90	23.44	4,571,386	+0.78(+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.