Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.25 24.48 24.23 24.42 176,887 +0.10(+0.42%)
Mar 30, 2004 24.10 24.33 24.10 24.31 218,108 +0.16(+0.67%)
Mar 29, 2004 24.04 24.17 24.04 24.15 157,277 +0.24(+1.02%)
Mar 26, 2004 23.86 23.99 23.83 23.91 179,689 -0.06(-0.24%)
Mar 25, 2004 23.75 23.96 23.74 23.96 92,846 +0.40(+1.72%)
Mar 24, 2004 23.75 23.79 23.56 23.56 99,249 -0.14(-0.58%)
Mar 23, 2004 23.79 23.86 23.65 23.70 154,476 +0.00(+0.00%)
Mar 22, 2004 23.95 23.95 23.66 23.70 356,176 -0.31(-1.29%)
Mar 19, 2004 24.26 24.28 24.01 24.01 116,857 -0.26(-1.06%)
Mar 18, 2004 24.21 24.28 23.99 24.26 133,666 -0.03(-0.13%)
Mar 17, 2004 24.05 24.30 24.05 24.30 447,021 +0.36(+1.52%)
Mar 16, 2004 24.04 24.04 23.76 23.93 198,498 +0.09(+0.39%)
Mar 15, 2004 24.11 24.11 23.82 23.84 351,374 -0.32(-1.34%)
Mar 12, 2004 23.90 24.16 23.90 24.16 138,468 +0.35(+1.47%)
Mar 11, 2004 23.90 24.18 23.77 23.81 238,118 -0.32(-1.31%)
Mar 10, 2004 24.59 24.59 24.13 24.13 182,090 -0.44(-1.79%)
Mar 09, 2004 24.75 24.75 24.47 24.57 285,741 -0.17(-0.70%)
Mar 08, 2004 25.01 25.01 24.74 24.74 348,572 -0.24(-0.96%)
Mar 05, 2004 24.75 25.02 24.75 24.98 188,493 +0.15(+0.62%)
Mar 04, 2004 24.75 24.83 24.67 24.83 194,096 +0.10(+0.39%)
Mar 03, 2004 24.68 24.75 24.57 24.73 112,455 +0.02(+0.07%)
Mar 02, 2004 24.74 24.82 24.64 24.71 221,309 +0.00(+0.01%)
Mar 01, 2004 24.61 24.78 24.55 24.71 741,567 +0.23(+0.93%)
Feb 27, 2004 24.39 24.54 24.33 24.48 360,178 +0.14(+0.58%)
Feb 26, 2004 24.21 24.35 24.12 24.34 105,252 +0.12(+0.49%)
Feb 25, 2004 24.01 24.23 23.97 24.22 174,486 +0.18(+0.77%)
Feb 24, 2004 24.05 24.12 23.90 24.04 288,943 -0.04(-0.17%)
Feb 23, 2004 24.28 24.28 24.01 24.08 216,107 -0.12(-0.51%)
Feb 20, 2004 24.35 24.35 24.06 24.20 129,264 -0.06(-0.25%)
Feb 19, 2004 24.44 24.55 24.26 24.26 142,070 -0.17(-0.70%)
Feb 18, 2004 24.44 24.54 24.34 24.43 138,468 -0.14(-0.59%)
Feb 17, 2004 24.49 24.58 24.41 24.58 102,850 +0.29(+1.18%)
Feb 13, 2004 24.50 24.51 24.27 24.29 127,263 -0.16(-0.64%)
Feb 12, 2004 24.46 24.51 24.37 24.45 128,863 +0.02(+0.06%)
Feb 11, 2004 24.24 24.45 24.18 24.43 455,025 +0.23(+0.97%)
Feb 10, 2004 24.17 24.22 24.07 24.20 125,262 +0.08(+0.34%)
Feb 09, 2004 24.11 24.20 24.09 24.11 116,857 +0.05(+0.21%)
Feb 06, 2004 23.79 24.06 23.74 24.06 138,868 +0.34(+1.42%)
Feb 05, 2004 23.71 23.74 23.60 23.73 115,257 +0.07(+0.32%)
Feb 04, 2004 23.80 23.80 23.60 23.65 219,308 -0.30(-1.25%)
Feb 03, 2004 23.95 24.00 23.90 23.95 116,057 +0.01(+0.04%)
Feb 02, 2004 23.87 24.06 23.78 23.94 382,989 +0.03(+0.11%)
Jan 30, 2004 23.79 23.91 23.73 23.91 162,080 +0.08(+0.34%)
Jan 29, 2004 23.94 23.95 23.57 23.83 76,437 -0.08(-0.33%)
Jan 28, 2004 24.33 24.33 23.88 23.91 119,259 -0.30(-1.24%)
Jan 27, 2004 24.34 24.35 24.15 24.21 253,325 -0.08(-0.35%)
Jan 26, 2004 24.06 24.30 24.02 24.30 212,905 +0.18(+0.75%)
Jan 23, 2004 24.18 24.28 24.02 24.12 237,717 -0.03(-0.12%)
Jan 22, 2004 24.23 24.26 24.08 24.15 257,327 -0.06(-0.26%)
Jan 21, 2004 23.99 24.23 23.91 24.21 200,499 +0.18(+0.76%)
Jan 20, 2004 24.06 24.06 23.85 24.03 657,525 +0.08(+0.33%)
Jan 16, 2004 23.83 24.01 23.83 23.95 226,912 +0.12(+0.51%)
Jan 15, 2004 23.80 23.87 23.59 23.83 374,185 +0.12(+0.53%)
Jan 14, 2004 23.66 23.73 23.57 23.70 99,249 +0.17(+0.73%)
Jan 13, 2004 23.69 23.69 23.45 23.53 202,100 -0.06(-0.25%)
Jan 12, 2004 23.55 23.63 23.50 23.59 828,810 +0.09(+0.39%)
Jan 09, 2004 23.50 23.70 23.50 23.50 430,213 -0.01(-0.03%)
Jan 08, 2004 23.53 23.61 23.49 23.50 127,663 +0.03(+0.12%)
Jan 07, 2004 23.44 23.44 23.34 23.48 203,700 +0.01(+0.04%)
Jan 06, 2004 23.31 23.48 23.31 23.47 114,056 +0.05(+0.21%)
Jan 05, 2004 23.41 23.43 23.27 23.42 688,741 +0.22(+0.94%)
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.