Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.51 +0.26 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	30.94	31.17	30.58	30.74	2,060,631	+0.00(+0.00%)
Sep 29, 2010	30.74	30.90	30.58	30.74	4,041,637	-0.04(-0.12%)
Sep 28, 2010	30.65	30.83	30.23	30.77	3,847,619	+0.21(+0.70%)
Sep 27, 2010	30.65	30.73	30.50	30.56	1,241,514	-0.09(-0.30%)
Sep 24, 2010	30.38	30.70	30.30	30.65	1,597,608	+0.69(+2.31%)
Sep 23, 2010	30.02	30.33	29.88	29.96	2,088,985	-0.28(-0.93%)
Sep 22, 2010	30.40	30.62	30.20	30.24	1,996,072	-0.23(-0.77%)
Sep 21, 2010	30.68	30.76	30.40	30.48	2,696,654	-0.18(-0.59%)
Sep 20, 2010	30.25	30.71	30.11	30.66	2,872,359	+0.55(+1.83%)
Sep 17, 2010	30.11	30.25	29.98	30.11	2,142,438	-0.13(-0.43%)
Sep 15, 2010	30.08	30.24	29.88	30.23	5,081,123	+0.08(+0.28%)
Sep 14, 2010	30.14	30.29	29.95	30.15	2,194,125	-0.06(-0.20%)
Sep 13, 2010	30.14	30.23	30.03	30.21	2,113,259	+0.43(+1.45%)
Sep 10, 2010	29.65	29.83	29.62	29.78	1,202,982	+0.14(+0.46%)
Sep 09, 2010	29.89	29.97	29.51	29.64	1,190,445	+0.11(+0.38%)
Sep 08, 2010	29.41	29.67	29.41	29.53	2,248,737	+0.19(+0.64%)
Sep 07, 2010	29.70	29.70	29.33	29.34	1,824,819	-0.50(-1.67%)
Sep 03, 2010	29.79	29.90	29.57	29.84	2,776,460	+0.39(+1.31%)
Sep 02, 2010	29.14	29.47	29.08	29.45	3,126,474	+0.36(+1.22%)

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.