Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

124.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 72.19 72.47 72.07 72.21 704,216 -0.03(-0.05%)
Mar 30, 2017 71.93 72.32 71.88 72.24 458,181 +0.30(+0.41%)
Mar 29, 2017 71.52 71.99 71.45 71.95 585,741 +0.29(+0.40%)
Mar 28, 2017 70.88 71.77 70.85 71.66 332,504 +0.68(+0.96%)
Mar 27, 2017 70.51 71.09 70.29 70.98 1,102,936 -0.21(-0.29%)
Mar 24, 2017 71.48 71.59 70.92 71.19 1,071,996 +0.01(+0.01%)
Mar 23, 2017 71.09 71.66 70.86 71.18 551,492 +0.10(+0.15%)
Mar 22, 2017 70.85 71.17 70.67 71.08 635,141 +0.12(+0.17%)
Mar 21, 2017 72.38 72.38 70.91 70.96 792,986 -1.13(-1.56%)
Mar 20, 2017 72.33 72.33 71.95 72.08 314,500 -0.28(-0.38%)
Mar 17, 2017 72.53 72.53 72.24 72.36 341,214 +0.05(+0.07%)
Mar 16, 2017 72.66 72.66 72.25 72.31 409,225 -0.21(-0.29%)
Mar 15, 2017 71.76 72.69 71.67 72.52 881,377 +1.04(+1.45%)
Mar 14, 2017 71.57 71.57 71.07 71.48 1,023,048 -0.38(-0.53%)
Mar 13, 2017 71.72 72.00 71.67 71.86 397,633 +0.17(+0.24%)
Mar 10, 2017 71.86 71.98 71.30 71.69 391,918 +0.27(+0.38%)
Mar 09, 2017 71.74 71.95 71.11 71.42 790,916 -0.28(-0.39%)
Mar 08, 2017 72.33 72.40 71.69 71.69 624,634 -0.58(-0.80%)
Mar 07, 2017 72.60 72.61 72.23 72.27 390,466 -0.39(-0.54%)
Mar 06, 2017 72.71 72.76 72.39 72.66 419,095 -0.37(-0.51%)
Mar 03, 2017 72.97 73.14 72.77 73.04 476,382 +0.05(+0.07%)
Mar 02, 2017 73.63 73.63 72.94 72.98 461,190 -0.70(-0.95%)
Mar 01, 2017 73.46 73.91 73.34 73.69 868,170 +0.92(+1.26%)
Feb 28, 2017 72.92 73.01 72.67 72.77 673,739 -0.38(-0.52%)
Feb 27, 2017 72.83 73.21 72.71 73.15 705,920 +0.32(+0.44%)
Feb 24, 2017 72.06 72.84 72.03 72.83 600,205 +0.06(+0.08%)
Feb 23, 2017 73.16 73.24 72.49 72.77 439,623 -0.13(-0.18%)
Feb 22, 2017 73.07 73.11 72.76 72.90 361,118 -0.33(-0.45%)
Feb 21, 2017 72.79 73.27 72.73 73.23 378,597 +0.59(+0.81%)
Feb 17, 2017 72.64 72.64 72.64 0 -0.02(-0.02%)
Feb 16, 2017 72.67 72.92 72.45 72.66 359,168 -0.09(-0.12%)
Feb 15, 2017 72.45 72.83 72.35 72.74 402,182 +0.25(+0.35%)
Feb 14, 2017 72.24 72.52 71.98 72.49 665,293 +0.16(+0.22%)
Feb 13, 2017 72.24 72.47 72.18 72.33 455,009 +0.37(+0.52%)
Feb 10, 2017 71.82 72.03 71.74 71.96 567,827 +0.41(+0.57%)
Feb 09, 2017 71.15 71.61 71.15 71.56 645,008 +0.53(+0.74%)
Feb 08, 2017 70.74 71.07 70.56 71.03 391,032 +0.09(+0.12%)
Feb 07, 2017 71.34 71.42 70.83 70.94 323,035 -0.25(-0.35%)
Feb 06, 2017 71.33 71.50 71.08 71.19 590,337 -0.27(-0.38%)
Feb 03, 2017 71.27 71.55 71.09 71.46 506,248 +0.66(+0.93%)
Feb 02, 2017 70.57 70.95 70.43 70.80 839,363 +0.21(+0.29%)
Feb 01, 2017 71.16 71.25 70.37 70.59 1,294,663 -0.23(-0.32%)
Jan 31, 2017 70.46 70.85 70.21 70.82 913,646 +0.25(+0.36%)
Jan 30, 2017 70.79 70.79 70.09 70.57 1,728,736 -0.60(-0.84%)
Jan 27, 2017 71.64 71.66 71.08 71.17 521,584 -0.47(-0.65%)
Jan 26, 2017 71.70 71.87 71.48 71.63 475,907 +0.00(+0.00%)
Jan 25, 2017 71.38 71.66 71.36 71.63 1,354,396 +0.53(+0.74%)
Jan 24, 2017 70.52 71.21 70.49 71.11 646,097 +0.83(+1.18%)
Jan 23, 2017 70.25 70.44 69.94 70.27 571,505 -0.14(-0.20%)
Jan 20, 2017 70.33 70.55 70.16 70.41 531,314 +0.36(+0.51%)
Jan 19, 2017 70.48 70.64 69.86 70.06 2,604,566 -0.47(-0.66%)
Jan 18, 2017 70.26 70.54 70.04 70.52 428,221 +0.28(+0.39%)
Jan 17, 2017 70.37 70.61 70.09 70.25 665,213 -0.27(-0.38%)
Jan 13, 2017 70.52 70.52 70.52 0 +0.14(+0.20%)
Jan 12, 2017 70.55 70.55 69.78 70.38 699,609 -0.31(-0.44%)
Jan 11, 2017 70.43 70.69 70.20 70.69 731,245 +0.31(+0.44%)
Jan 10, 2017 70.44 70.63 70.24 70.38 1,106,527 +0.10(+0.15%)
Jan 09, 2017 70.74 70.74 70.25 70.27 753,153 -0.61(-0.86%)
Jan 06, 2017 70.87 71.11 70.64 70.88 940,395 +0.10(+0.13%)
Jan 05, 2017 70.91 71.05 70.46 70.78 793,049 -0.32(-0.45%)
Jan 04, 2017 70.55 71.15 70.55 71.11 597,825 +0.88(+1.26%)
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.