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, 2014 55.84 56.27 55.79 56.22 819,908 +0.70(+1.27%)
Mar 28, 2014 55.28 55.78 55.27 55.51 517,958 +0.38(+0.68%)
Mar 27, 2014 55.19 55.35 54.93 55.14 1,576,901 -0.07(-0.13%)
Mar 26, 2014 56.09 56.09 55.21 55.21 1,253,588 -0.53(-0.95%)
Mar 25, 2014 55.74 55.95 55.50 55.74 1,446,309 +0.19(+0.35%)
Mar 24, 2014 56.02 56.12 55.30 55.55 401,139 -0.28(-0.50%)
Mar 21, 2014 56.07 56.32 55.77 55.82 203,256 +0.06(+0.10%)
Mar 20, 2014 55.37 55.78 55.30 55.77 240,640 +0.29(+0.51%)
Mar 19, 2014 55.85 55.94 55.21 55.48 606,360 -0.35(-0.63%)
Mar 18, 2014 55.43 55.86 55.36 55.83 394,525 +0.46(+0.82%)
Mar 17, 2014 55.30 55.53 55.24 55.38 437,548 +0.35(+0.64%)
Mar 14, 2014 54.78 55.21 54.73 55.03 580,665 +0.15(+0.28%)
Mar 13, 2014 55.53 55.56 54.75 54.87 749,574 -0.51(-0.93%)
Mar 12, 2014 55.08 55.40 54.95 55.38 414,346 +0.05(+0.09%)
Mar 11, 2014 55.68 55.82 55.21 55.34 437,684 -0.29(-0.53%)
Mar 10, 2014 55.82 55.82 55.38 55.63 310,954 -0.19(-0.34%)
Mar 07, 2014 56.03 56.03 55.58 55.82 211,130 -0.02(-0.04%)
Mar 06, 2014 55.91 55.93 55.77 55.84 465,594 +0.08(+0.15%)
Mar 05, 2014 55.82 55.87 55.65 55.76 581,569 -0.08(-0.15%)
Mar 04, 2014 55.50 55.89 55.50 55.84 300,332 +0.82(+1.49%)
Mar 03, 2014 54.94 55.21 54.71 55.02 414,516 -0.37(-0.66%)
Feb 28, 2014 55.23 55.58 55.10 55.38 694,092 +0.15(+0.28%)
Feb 27, 2014 54.94 55.23 54.90 55.23 306,726 +0.22(+0.40%)
Feb 26, 2014 54.99 55.21 54.83 55.01 233,169 +0.10(+0.18%)
Feb 25, 2014 54.94 55.14 54.77 54.91 253,950 -0.07(-0.12%)
Feb 24, 2014 54.77 55.34 54.68 54.98 730,300 +0.30(+0.55%)
Feb 21, 2014 54.73 54.84 54.59 54.68 341,083 +0.07(+0.12%)
Feb 20, 2014 54.33 54.68 54.20 54.61 300,626 +0.42(+0.77%)
Feb 19, 2014 54.40 54.77 54.17 54.20 248,096 -0.29(-0.54%)
Feb 18, 2014 54.31 54.54 54.20 54.49 532,015 +0.36(+0.66%)
Feb 14, 2014 53.76 54.13 54.13 54.13 387,175 +0.27(+0.50%)
Feb 13, 2014 53.13 53.89 53.13 53.86 457,695 +0.42(+0.78%)
Feb 12, 2014 53.50 53.67 53.34 53.45 501,474 +0.11(+0.20%)
Feb 11, 2014 52.93 53.48 52.86 53.34 704,200 +0.50(+0.94%)
Feb 10, 2014 52.69 52.88 52.53 52.84 731,585 +0.09(+0.17%)
Feb 07, 2014 52.58 52.78 52.28 52.75 604,279 +0.49(+0.94%)
Feb 06, 2014 51.69 52.27 51.69 52.27 681,223 +0.66(+1.28%)
Feb 05, 2014 51.51 51.68 51.14 51.61 1,705,908 -0.06(-0.11%)
Feb 04, 2014 51.49 51.74 51.20 51.66 896,245 +0.46(+0.91%)
Feb 03, 2014 52.49 52.53 51.15 51.20 1,586,859 -1.34(-2.54%)
Jan 31, 2014 52.23 52.87 52.07 52.53 335,890 -0.26(-0.49%)
Jan 30, 2014 52.49 52.86 52.46 52.80 190,775 +0.64(+1.23%)
Jan 29, 2014 52.24 52.57 52.11 52.15 329,330 -0.48(-0.91%)
Jan 28, 2014 52.24 52.69 52.24 52.63 300,584 +0.51(+0.98%)
Jan 27, 2014 52.44 52.60 51.81 52.12 1,075,703 -0.27(-0.51%)
Jan 24, 2014 53.34 53.38 52.39 52.39 510,799 -1.27(-2.37%)
Jan 23, 2014 53.81 53.89 53.43 53.66 404,576 -0.48(-0.89%)
Jan 22, 2014 53.99 54.19 53.94 54.14 642,386 +0.20(+0.36%)
Jan 21, 2014 54.00 54.04 53.63 53.94 344,542 +0.32(+0.59%)
Jan 17, 2014 53.79 53.63 53.63 53.63 421,926 -0.17(-0.32%)
Jan 16, 2014 53.76 53.81 53.64 53.80 314,832 -0.07(-0.14%)
Jan 15, 2014 53.64 53.93 53.64 53.87 402,836 +0.23(+0.43%)
Jan 14, 2014 53.30 53.67 53.18 53.64 336,745 +0.53(+1.00%)
Jan 13, 2014 53.72 53.80 53.01 53.11 659,813 -0.61(-1.14%)
Jan 10, 2014 53.53 53.77 53.50 53.72 378,731 +0.28(+0.52%)
Jan 09, 2014 53.53 53.58 53.21 53.45 273,259 +0.10(+0.18%)
Jan 08, 2014 53.23 53.41 53.08 53.35 362,802 +0.17(+0.32%)
Jan 07, 2014 53.06 53.32 52.99 53.18 357,925 +0.36(+0.68%)
Jan 06, 2014 53.18 53.24 52.80 52.82 952,373 -0.19(-0.35%)
Jan 03, 2014 53.04 53.15 52.88 53.01 257,102 +0.10(+0.18%)
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.