Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

131.91 +1.59 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.90 109.16 108.55 109.06 277,996 +0.17(+0.16%)
Jun 29, 2021 109.49 109.70 108.78 108.89 269,627 -0.22(-0.20%)
Jun 28, 2021 109.96 109.96 108.70 109.11 252,736 -0.83(-0.75%)
Jun 25, 2021 109.41 110.13 109.31 109.93 387,848 +0.84(+0.77%)
Jun 24, 2021 108.90 109.23 108.40 109.10 285,553 +0.81(+0.75%)
Jun 23, 2021 108.56 108.81 108.27 108.28 651,994 +0.04(+0.04%)
Jun 22, 2021 108.29 108.66 107.57 108.25 297,928 +0.05(+0.04%)
Jun 21, 2021 106.67 108.28 106.66 108.20 367,939 +2.38(+2.25%)
Jun 18, 2021 106.77 106.97 105.82 105.82 503,865 -2.02(-1.87%)
Jun 17, 2021 109.52 109.77 106.99 107.84 413,632 -1.72(-1.57%)
Jun 16, 2021 110.37 110.39 109.08 109.55 281,884 -0.77(-0.70%)
Jun 15, 2021 110.41 110.66 109.73 110.32 329,239 +0.00(+0.00%)
Jun 14, 2021 111.23 111.26 109.89 110.32 213,939 -0.76(-0.68%)
Jun 11, 2021 110.99 111.16 110.62 111.08 183,096 +0.52(+0.47%)
Jun 10, 2021 111.46 111.60 110.43 110.56 216,013 -0.26(-0.24%)
Jun 09, 2021 111.60 111.68 110.82 110.82 330,773 -0.67(-0.60%)
Jun 08, 2021 111.16 111.67 110.61 111.49 316,489 +0.42(+0.38%)
Jun 07, 2021 111.37 111.54 110.88 111.07 306,057 -0.24(-0.21%)
Jun 04, 2021 111.25 111.46 110.64 111.31 402,557 +0.43(+0.38%)
Jun 03, 2021 110.54 111.11 110.05 110.88 263,074 -0.23(-0.20%)
Jun 02, 2021 111.60 111.60 110.85 111.11 294,128 -0.17(-0.15%)
Jun 01, 2021 111.12 111.51 110.85 111.28 345,529 +0.86(+0.78%)
May 28, 2021 110.79 110.79 109.97 110.42 153,772 +0.08(+0.08%)
May 27, 2021 110.07 110.44 110.03 110.33 362,667 +0.82(+0.75%)
May 26, 2021 108.89 109.58 108.86 109.51 199,355 +0.82(+0.76%)
May 25, 2021 109.91 110.14 108.59 108.69 289,733 -0.72(-0.66%)
May 24, 2021 109.25 109.85 108.90 109.40 571,968 +0.59(+0.54%)
May 21, 2021 109.18 109.64 108.54 108.82 207,341 +0.31(+0.29%)
May 20, 2021 108.19 108.90 107.69 108.50 1,064,179 +0.54(+0.50%)
May 19, 2021 107.39 107.98 106.42 107.97 891,674 -0.83(-0.76%)
May 18, 2021 109.94 110.13 108.76 108.80 313,524 -1.05(-0.96%)
May 17, 2021 109.41 109.94 108.93 109.85 280,783 +0.12(+0.11%)
May 14, 2021 108.70 109.98 108.53 109.72 414,527 +1.71(+1.58%)
May 13, 2021 106.32 108.40 106.32 108.01 594,239 +1.84(+1.73%)
May 12, 2021 108.77 109.18 106.15 106.18 453,709 -2.93(-2.69%)
May 11, 2021 109.07 109.84 108.12 109.11 389,248 -1.33(-1.20%)
May 10, 2021 111.28 111.94 110.44 110.44 401,841 -0.53(-0.48%)
May 07, 2021 109.52 110.98 109.31 110.97 1,219,477 +1.33(+1.22%)
May 06, 2021 109.03 109.66 108.30 109.63 360,677 +0.57(+0.52%)
May 05, 2021 109.24 109.33 108.29 109.06 374,747 +0.20(+0.18%)
May 04, 2021 108.35 108.86 107.66 108.86 600,993 -0.03(-0.03%)
May 03, 2021 109.07 109.50 108.48 108.89 730,586 +0.61(+0.56%)
Apr 30, 2021 108.65 108.90 108.02 108.29 958,702 -1.03(-0.94%)
Apr 29, 2021 109.44 109.64 108.44 109.32 295,128 +0.59(+0.54%)
Apr 28, 2021 108.64 108.99 108.45 108.73 623,489 +0.12(+0.11%)
Apr 27, 2021 108.40 108.73 108.13 108.61 990,171 +0.25(+0.23%)
Apr 26, 2021 108.34 108.75 108.09 108.36 1,261,844 +0.54(+0.50%)
Apr 23, 2021 106.88 108.18 106.63 107.82 4,648,069 +1.38(+1.30%)
Apr 22, 2021 107.24 107.67 106.21 106.44 611,000 -0.74(-0.69%)
Apr 21, 2021 105.55 107.19 105.16 107.18 367,716 +1.56(+1.48%)
Apr 20, 2021 106.49 106.62 105.06 105.62 564,210 -1.21(-1.13%)
Apr 19, 2021 107.18 107.34 106.36 106.83 817,744 -0.42(-0.39%)
Apr 16, 2021 107.28 107.58 106.91 107.25 1,116,090 +0.49(+0.46%)
Apr 15, 2021 106.55 106.75 105.91 106.75 955,521 +0.71(+0.67%)
Apr 14, 2021 105.64 106.75 105.64 106.05 568,823 +0.37(+0.35%)
Apr 13, 2021 105.86 105.86 104.92 105.68 407,995 -0.37(-0.35%)
Apr 12, 2021 105.80 106.05 105.47 106.05 458,644 +0.36(+0.34%)
Apr 09, 2021 105.44 105.71 105.03 105.69 2,149,946 +0.46(+0.43%)
Apr 08, 2021 105.33 105.33 104.39 105.23 503,395 +0.08(+0.08%)
Apr 07, 2021 105.77 105.79 104.80 105.15 557,963 -0.40(-0.38%)
Apr 06, 2021 105.32 105.96 105.26 105.54 663,574 +0.23(+0.22%)
Apr 05, 2021 105.31 105.53 104.83 105.32 830,480 +0.77(+0.73%)
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.