Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

130.32 -0.22 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.91 33.11 32.59 32.60 9,185,212 -0.17(-0.53%)
Apr 29, 2008 32.89 32.92 32.65 32.77 3,486,367 -0.13(-0.41%)
Apr 28, 2008 32.96 33.06 32.74 32.91 2,389,831 +0.03(+0.09%)
Apr 25, 2008 32.82 32.89 32.42 32.87 5,384,050 +0.29(+0.90%)
Apr 24, 2008 32.32 32.75 32.04 32.58 5,141,460 +0.32(+0.99%)
Apr 23, 2008 32.40 32.52 32.12 32.26 841,072 -0.12(-0.37%)
Apr 22, 2008 32.64 32.65 32.20 32.38 2,326,418 -0.31(-0.95%)
Apr 21, 2008 32.81 32.81 32.51 32.69 4,285,008 -0.14(-0.44%)
Apr 18, 2008 32.89 32.97 32.74 32.83 6,293,148 +0.40(+1.22%)
Apr 17, 2008 32.36 32.51 32.23 32.44 9,937,510 +0.04(+0.13%)
Apr 16, 2008 31.84 32.44 31.68 32.40 6,255,539 +0.81(+2.57%)
Apr 15, 2008 31.59 31.65 31.27 31.58 4,031,731 +0.22(+0.71%)
Apr 14, 2008 31.46 31.54 31.28 31.36 3,801,488 -0.04(-0.11%)
Apr 11, 2008 31.62 31.79 31.34 31.40 2,895,075 -0.45(-1.41%)
Apr 10, 2008 31.43 31.96 31.43 31.85 1,777,596 +0.15(+0.47%)
Apr 09, 2008 32.11 32.17 31.63 31.70 2,753,708 -0.37(-1.14%)
Apr 08, 2008 32.09 32.22 31.97 32.06 2,882,690 -0.19(-0.59%)
Apr 07, 2008 32.46 32.54 32.15 32.26 2,634,654 +0.12(+0.38%)
Apr 04, 2008 31.99 32.38 31.99 32.13 5,889,232 +0.04(+0.13%)
Apr 03, 2008 31.82 32.18 31.77 32.09 3,705,230 +0.10(+0.30%)
Apr 02, 2008 31.93 32.20 31.80 31.99 5,104,762 +0.12(+0.37%)
Apr 01, 2008 31.25 31.88 31.07 31.88 5,012,975 +1.13(+3.67%)
Mar 31, 2008 30.48 30.82 30.41 30.75 2,957,349 +0.37(+1.23%)
Mar 28, 2008 30.88 30.90 30.03 30.37 2,860,054 -0.34(-1.11%)
Mar 27, 2008 31.00 31.23 30.68 30.71 4,775,693 -0.30(-0.96%)
Mar 26, 2008 31.38 31.38 30.36 31.01 2,880,222 -0.40(-1.27%)
Mar 25, 2008 31.32 31.50 31.04 31.41 5,410,413 +0.21(+0.67%)
Mar 24, 2008 30.75 31.36 30.75 31.20 4,342,686 +0.44(+1.43%)
Mar 21, 2008 30.29 30.76 29.91 30.76 3,024,338 +0.00(+0.00%)
Mar 20, 2008 30.29 30.76 29.91 30.76 3,024,338 +0.65(+2.15%)
Mar 19, 2008 30.82 31.12 30.11 30.11 7,554,015 -0.67(-2.18%)
Mar 18, 2008 30.15 30.78 29.98 30.78 4,603,985 +1.12(+3.77%)
Mar 17, 2008 29.26 30.85 29.10 29.66 3,962,447 -0.49(-1.63%)
Mar 14, 2008 30.76 31.36 29.87 30.16 6,900,941 -0.57(-1.86%)
Mar 13, 2008 29.92 30.86 29.87 30.73 6,258,136 +0.19(+0.63%)
Mar 12, 2008 30.86 31.14 30.53 30.53 3,435,750 -0.29(-0.93%)
Mar 11, 2008 29.89 30.84 29.89 30.82 6,043,937 +1.14(+3.83%)
Mar 10, 2008 30.15 30.28 29.66 29.68 4,389,142 -0.50(-1.67%)
Mar 07, 2008 30.02 30.56 29.92 30.19 5,292,037 -0.14(-0.46%)
Mar 06, 2008 30.97 31.03 30.31 30.33 2,847,636 -0.92(-2.94%)
Mar 05, 2008 31.08 31.44 30.91 31.24 2,164,908 +0.24(+0.78%)
Mar 04, 2008 30.78 31.16 30.60 31.00 2,126,959 -0.14(-0.44%)
Mar 03, 2008 31.14 31.19 30.80 31.14 1,608,498 +0.01(+0.05%)
Feb 29, 2008 31.78 31.78 31.02 31.12 2,473,370 -0.93(-2.90%)
Feb 28, 2008 32.38 32.38 31.98 32.05 2,202,969 -0.44(-1.35%)
Feb 27, 2008 32.42 32.77 32.34 32.49 1,313,537 -0.10(-0.31%)
Feb 26, 2008 32.23 32.72 32.18 32.59 6,988,759 +0.21(+0.66%)
Feb 25, 2008 31.82 32.44 31.61 32.38 4,597,677 +0.57(+1.79%)
Feb 22, 2008 31.59 31.84 31.18 31.81 3,293,161 +0.32(+1.02%)
Feb 21, 2008 32.09 32.23 31.47 31.49 3,864,218 -0.54(-1.69%)
Feb 20, 2008 31.50 32.08 31.38 32.03 3,590,184 +0.35(+1.12%)
Feb 19, 2008 31.69 32.05 31.58 31.68 4,441,909 +0.02(+0.08%)
Feb 18, 2008 31.53 31.68 31.33 31.65 0 +0.00(+0.00%)
Feb 15, 2008 31.53 31.68 31.33 31.65 1,472,501 +0.03(+0.09%)
Feb 14, 2008 32.03 32.07 31.60 31.62 1,333,237 -0.40(-1.25%)
Feb 13, 2008 31.94 32.11 31.74 32.02 2,758,681 +0.33(+1.05%)
Feb 12, 2008 31.78 32.03 31.51 31.69 836,342 +0.17(+0.54%)
Feb 11, 2008 31.50 31.68 31.13 31.52 2,736,249 +0.07(+0.21%)
Feb 08, 2008 31.55 31.76 31.25 31.45 1,259,114 -0.18(-0.57%)
Feb 07, 2008 31.30 31.82 31.21 31.63 1,254,701 +0.19(+0.61%)
Feb 06, 2008 31.89 32.09 31.43 31.44 1,445,787 -0.29(-0.90%)
Feb 05, 2008 32.22 32.32 31.71 31.73 3,196,225 -0.91(-2.78%)
Feb 04, 2008 32.88 32.93 32.60 32.64 2,066,508 -0.27(-0.81%)
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.