Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.51 +0.26 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	37.92	38.29	37.67	37.97	1,036,871	+0.45(+1.21%)
Feb 27, 2007	38.65	38.77	37.51	37.52	1,189,740	-1.47(-3.78%)
Feb 26, 2007	39.13	39.23	38.82	38.99	373,573	+0.01(+0.01%)
Feb 23, 2007	39.06	39.06	38.86	38.98	1,299,790	-0.07(-0.19%)
Feb 22, 2007	39.19	39.27	38.93	39.06	1,651,150	-0.05(-0.13%)
Feb 21, 2007	39.06	39.13	38.98	39.11	535,043	-0.06(-0.15%)
Feb 20, 2007	38.95	39.19	38.79	39.17	558,253	+0.22(+0.58%)
Feb 16, 2007	38.87	38.96	38.79	38.94	837,580	+0.04(+0.10%)
Feb 15, 2007	38.82	38.93	38.78	38.90	529,040	+0.11(+0.28%)
Feb 14, 2007	38.63	38.86	38.59	38.79	492,047	+0.21(+0.55%)
Feb 13, 2007	38.24	38.58	38.19	38.58	416,409	+0.43(+1.12%)
Feb 12, 2007	38.31	38.36	38.10	38.15	813,817	-0.20(-0.53%)
Feb 09, 2007	38.59	38.61	38.11	38.36	579,063	-0.21(-0.54%)
Feb 08, 2007	38.61	38.61	38.44	38.56	1,115,306	-0.10(-0.26%)
Feb 07, 2007	38.49	38.66	38.40	38.66	624,283	+0.25(+0.64%)
Feb 06, 2007	38.25	38.42	38.25	38.41	645,493	+0.19(+0.51%)
Feb 05, 2007	38.14	38.38	38.11	38.22	453,005	+0.03(+0.08%)
Feb 02, 2007	38.13	38.23	38.06	38.19	1,100,099	+0.13(+0.33%)

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.