Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.18 +1.55 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.27	26.55	26.19	26.52	3,434,525	+0.22(+0.83%)
Nov 27, 2009	25.85	26.61	25.84	26.30	3,334,822	-0.61(-2.26%)
Nov 25, 2009	26.75	26.95	26.69	26.91	4,011,356	+0.22(+0.84%)
Nov 24, 2009	26.76	26.76	26.45	26.69	2,033,386	-0.06(-0.22%)
Nov 23, 2009	26.83	27.18	26.66	26.75	2,173,477	+0.27(+1.02%)
Nov 20, 2009	26.40	26.51	26.30	26.48	1,927,634	-0.07(-0.25%)
Nov 19, 2009	26.83	26.87	26.41	26.54	2,753,617	-0.53(-1.97%)
Nov 18, 2009	27.08	27.16	26.93	27.08	2,051,006	-0.03(-0.11%)
Nov 17, 2009	27.08	27.18	26.93	27.11	2,276,946	-0.08(-0.30%)
Nov 16, 2009	26.99	27.32	26.90	27.19	4,238,955	+0.48(+1.80%)
Nov 13, 2009	26.57	26.81	26.40	26.71	3,712,615	+0.22(+0.85%)
Nov 12, 2009	26.90	27.05	26.45	26.48	2,395,646	-0.46(-1.72%)
Nov 11, 2009	27.04	27.14	26.77	26.95	7,242,235	+0.22(+0.81%)
Nov 10, 2009	26.72	26.85	26.52	26.73	1,588,111	-0.05(-0.17%)
Nov 09, 2009	26.31	26.80	26.30	26.78	2,841,515	+0.72(+2.76%)
Nov 06, 2009	25.87	26.21	25.79	26.06	2,235,017	-0.02(-0.09%)
Nov 05, 2009	25.78	26.09	25.67	26.08	3,725,849	+0.55(+2.17%)
Nov 04, 2009	25.84	26.04	25.49	25.52	6,727,064	-0.12(-0.47%)
Nov 03, 2009	25.18	25.66	25.05	25.64	3,827,537	+0.31(+1.21%)

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.