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 (%)
Sep 28, 2012	38.58	38.78	38.46	38.65	527,887	-0.12(-0.31%)
Sep 27, 2012	38.58	38.88	38.46	38.77	525,132	+0.36(+0.95%)
Sep 26, 2012	38.65	38.65	38.25	38.41	440,167	-0.23(-0.60%)
Sep 25, 2012	39.41	39.41	38.61	38.64	2,574,311	-0.59(-1.50%)
Sep 24, 2012	39.14	39.37	39.11	39.22	620,802	-0.09(-0.22%)
Sep 21, 2012	39.59	39.60	39.29	39.31	508,546	-0.03(-0.08%)
Sep 20, 2012	39.31	39.37	39.06	39.34	597,503	-0.16(-0.40%)
Sep 19, 2012	39.49	39.59	39.37	39.50	321,019	+0.09(+0.22%)
Sep 18, 2012	39.58	39.58	39.33	39.41	671,112	-0.24(-0.60%)
Sep 17, 2012	39.96	40.00	39.56	39.65	4,828,180	-0.43(-1.08%)
Sep 14, 2012	39.85	40.33	39.82	40.08	1,371,258	+0.41(+1.04%)
Sep 13, 2012	39.19	39.80	38.99	39.67	1,179,885	+0.48(+1.23%)
Sep 12, 2012	39.10	39.26	39.02	39.19	738,416	+0.17(+0.45%)
Sep 11, 2012	38.84	39.09	38.81	39.02	448,210	+0.21(+0.53%)
Sep 10, 2012	38.93	39.06	38.80	38.81	423,678	-0.15(-0.39%)
Sep 07, 2012	38.77	39.02	38.73	38.96	951,634	+0.28(+0.71%)
Sep 06, 2012	38.22	38.75	38.22	38.69	703,530	+0.77(+2.02%)
Sep 05, 2012	37.95	38.04	37.79	37.92	2,145,032	-0.02(-0.04%)

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.