Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.20 +1.19 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.20	35.75	35.02	35.47	774,039	-0.15(-0.43%)
Jul 28, 2011	35.82	36.10	35.58	35.62	773,290	-0.19(-0.52%)
Jul 27, 2011	36.40	36.40	35.76	35.81	1,939,343	-0.79(-2.16%)
Jul 26, 2011	36.77	36.77	36.51	36.60	1,185,663	-0.19(-0.53%)
Jul 25, 2011	36.60	36.98	36.60	36.79	1,041,404	-0.24(-0.65%)
Jul 22, 2011	37.05	37.08	36.99	37.03	465,691	+0.02(+0.06%)
Jul 21, 2011	36.70	37.08	36.63	37.01	1,122,353	+0.47(+1.29%)
Jul 20, 2011	36.47	36.62	36.37	36.54	279,483	+0.15(+0.40%)
Jul 19, 2011	36.06	36.45	36.00	36.39	354,040	+0.53(+1.49%)
Jul 18, 2011	36.17	36.20	35.63	35.86	391,352	-0.49(-1.34%)
Jul 15, 2011	36.35	36.35	36.08	36.34	347,646	+0.20(+0.56%)
Jul 14, 2011	36.65	36.75	36.10	36.14	421,547	-0.39(-1.08%)
Jul 13, 2011	36.63	36.96	36.49	36.54	296,935	+0.07(+0.19%)
Jul 12, 2011	36.45	36.80	36.41	36.47	559,738	-0.06(-0.17%)
Jul 11, 2011	36.96	36.96	36.47	36.53	755,552	-0.83(-2.21%)
Jul 08, 2011	37.26	37.36	37.05	37.36	393,791	-0.32(-0.84%)
Jul 07, 2011	37.56	37.73	37.52	37.67	737,007	+0.45(+1.20%)
Jul 06, 2011	37.17	37.28	36.98	37.22	499,242	+0.02(+0.04%)
Jul 05, 2011	37.36	37.47	37.08	37.21	603,788	-0.17(-0.44%)

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.