Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

122.01 -1.78 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.28	35.44	35.14	35.25	3,003,080	-0.10(-0.30%)
Dec 28, 2007	35.66	35.66	35.29	35.35	1,538,431	-0.07(-0.21%)
Dec 27, 2007	35.79	35.83	35.39	35.43	1,691,752	-0.73(-2.02%)
Dec 26, 2007	36.11	36.19	35.99	36.16	1,102,501	-0.09(-0.25%)
Dec 24, 2007	36.02	36.29	35.96	36.25	681,881	+0.40(+1.13%)
Dec 21, 2007	35.66	35.90	35.61	35.85	2,656,007	+0.41(+1.17%)
Dec 20, 2007	35.41	35.43	34.93	35.43	2,590,377	+0.24(+0.69%)
Dec 19, 2007	35.15	35.37	34.98	35.19	2,749,649	-0.01(-0.02%)
Dec 18, 2007	35.23	35.26	34.77	35.20	2,656,807	+0.20(+0.57%)
Dec 17, 2007	35.30	35.42	34.97	35.00	2,273,833	-0.43(-1.23%)
Dec 14, 2007	35.80	35.98	35.43	35.43	1,997,307	-0.64(-1.78%)
Dec 13, 2007	35.94	36.14	35.66	36.07	2,505,138	-0.02(-0.06%)
Dec 12, 2007	36.72	36.88	35.70	36.10	1,204,547	+0.12(+0.35%)
Dec 11, 2007	37.23	37.23	35.93	35.97	2,244,219	-1.24(-3.34%)
Dec 10, 2007	36.88	37.27	36.79	37.22	1,511,891	+0.44(+1.20%)
Dec 07, 2007	36.87	36.91	36.64	36.78	1,216,152	+0.03(+0.09%)
Dec 06, 2007	36.04	36.78	36.03	36.74	2,015,716	+0.68(+1.88%)
Dec 05, 2007	35.95	36.14	35.80	36.06	3,341,718	+0.50(+1.42%)
Dec 04, 2007	35.59	35.75	35.49	35.56	1,256,855	-0.25(-0.71%)

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.