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 (%)
Dec 30, 2011	34.06	34.15	33.95	33.95	407,363	-0.16(-0.48%)
Dec 29, 2011	33.81	34.13	33.80	34.11	496,088	+0.38(+1.14%)
Dec 28, 2011	34.22	34.22	33.71	33.73	355,520	-0.47(-1.37%)
Dec 27, 2011	34.07	34.28	34.02	34.20	331,326	+0.05(+0.16%)
Dec 23, 2011	34.04	34.16	33.96	34.14	392,009	+0.60(+1.79%)
Dec 21, 2011	33.33	33.63	33.13	33.54	593,653	+0.20(+0.61%)
Dec 20, 2011	32.89	33.40	32.89	33.34	465,354	+1.01(+3.12%)
Dec 19, 2011	32.95	33.03	32.24	32.33	721,073	-0.47(-1.44%)
Dec 16, 2011	32.89	33.15	32.69	32.81	409,944	+0.19(+0.57%)
Dec 15, 2011	32.81	32.82	32.50	32.62	1,975,762	+0.21(+0.65%)
Dec 14, 2011	32.55	32.68	32.35	32.41	410,508	-0.31(-0.95%)
Dec 13, 2011	33.37	33.45	32.53	32.72	645,534	-0.41(-1.24%)
Dec 12, 2011	33.36	33.36	32.84	33.13	453,870	-0.50(-1.48%)
Dec 09, 2011	33.20	33.71	33.12	33.63	481,919	+0.62(+1.88%)
Dec 08, 2011	33.61	33.70	32.95	33.01	669,976	-0.85(-2.50%)
Dec 07, 2011	33.62	33.99	33.35	33.85	687,958	+0.02(+0.07%)
Dec 06, 2011	33.84	34.00	33.65	33.83	548,867	-0.05(-0.16%)
Dec 05, 2011	34.10	34.18	33.67	33.89	426,053	+0.44(+1.32%)
Dec 02, 2011	33.72	33.93	33.40	33.44	361,015	+0.02(+0.05%)

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.