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 (%)
Feb 26, 2010	28.26	28.36	28.07	28.23	2,214,509	-0.03(-0.11%)
Feb 25, 2010	27.74	28.27	27.70	28.26	1,350,064	+0.07(+0.24%)
Feb 24, 2010	27.98	28.19	27.90	28.19	2,737,934	+0.29(+1.05%)
Feb 23, 2010	28.29	28.33	27.89	27.90	1,613,989	-0.47(-1.66%)
Feb 22, 2010	28.48	28.49	28.29	28.37	1,486,046	+0.02(+0.08%)
Feb 19, 2010	28.07	28.40	28.06	28.35	1,200,444	+0.18(+0.64%)
Feb 18, 2010	27.98	28.20	27.90	28.17	2,925,402	+0.19(+0.67%)
Feb 17, 2010	27.98	28.05	27.84	27.98	1,187,971	+0.20(+0.73%)
Feb 16, 2010	27.48	27.86	27.43	27.78	1,822,635	+0.53(+1.95%)
Feb 12, 2010	26.84	27.25	27.25	27.25	1,354,138	+0.04(+0.17%)
Feb 11, 2010	26.84	27.20	26.65	27.20	779,925	+0.37(+1.37%)
Feb 10, 2010	26.87	27.02	26.54	26.84	4,631,692	-0.05(-0.20%)
Feb 09, 2010	26.85	27.11	26.60	26.89	1,713,401	+0.36(+1.36%)
Feb 08, 2010	26.76	26.95	26.48	26.53	1,535,893	-0.19(-0.73%)
Feb 05, 2010	26.62	26.75	26.07	26.72	2,686,058	+0.07(+0.25%)
Feb 04, 2010	27.33	27.40	26.60	26.66	2,874,884	-0.91(-3.32%)
Feb 03, 2010	27.72	27.80	27.51	27.57	2,426,368	-0.28(-1.00%)
Feb 02, 2010	27.44	27.89	27.40	27.85	2,669,075	+0.50(+1.84%)

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.