Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.99 38.00 37.64 37.81 445,587 +0.05(+0.15%)
Mar 29, 2012 37.58 37.81 37.36 37.76 2,513,209 -0.07(-0.19%)
Mar 28, 2012 37.99 38.00 37.55 37.83 3,852,147 -0.17(-0.45%)
Mar 27, 2012 38.12 38.17 37.98 38.00 2,344,696 -0.08(-0.21%)
Mar 26, 2012 37.95 38.10 37.88 38.08 485,655 +0.43(+1.15%)
Mar 23, 2012 37.49 37.67 37.20 37.65 3,332,871 +0.20(+0.54%)
Mar 22, 2012 37.48 37.60 37.29 37.44 465,763 -0.36(-0.95%)
Mar 21, 2012 37.93 37.96 37.73 37.80 304,211 -0.08(-0.21%)
Mar 20, 2012 37.80 37.95 37.69 37.88 253,411 -0.21(-0.55%)
Mar 19, 2012 37.96 38.25 37.93 38.09 571,169 +0.09(+0.25%)
Mar 16, 2012 38.06 38.11 37.96 38.00 197,071 -0.04(-0.10%)
Mar 15, 2012 37.77 38.05 37.65 38.04 178,509 +0.31(+0.83%)
Mar 14, 2012 37.87 37.98 37.65 37.73 180,381 -0.17(-0.45%)
Mar 13, 2012 37.43 37.90 37.36 37.90 502,204 +0.70(+1.87%)
Mar 12, 2012 37.21 37.28 37.10 37.20 171,412 -0.01(-0.02%)
Mar 09, 2012 36.98 37.31 36.95 37.21 186,597 +0.30(+0.81%)
Mar 08, 2012 36.85 36.98 36.64 36.91 274,747 +0.35(+0.96%)
Mar 07, 2012 36.37 36.62 36.29 36.56 206,277 +0.30(+0.84%)
Mar 06, 2012 36.44 36.55 36.19 36.26 372,728 -0.64(-1.74%)
Mar 05, 2012 36.92 36.96 36.74 36.90 556,256 -0.12(-0.32%)
Mar 02, 2012 37.17 37.25 36.93 37.01 445,311 -0.21(-0.57%)
Mar 01, 2012 37.09 37.31 37.07 37.23 625,778 +0.25(+0.68%)
Feb 29, 2012 37.19 37.34 36.92 36.98 460,491 -0.20(-0.53%)
Feb 28, 2012 37.22 37.29 37.01 37.17 431,684 -0.02(-0.04%)
Feb 27, 2012 36.93 37.30 36.81 37.19 498,577 +0.00(+0.00%)
Feb 24, 2012 37.23 37.33 37.12 37.19 330,268 +0.00(+0.00%)
Feb 23, 2012 36.93 37.19 36.78 37.19 414,392 +0.26(+0.70%)
Feb 22, 2012 37.08 37.16 36.87 36.93 559,324 -0.20(-0.55%)
Feb 21, 2012 37.36 37.39 37.00 37.13 633,153 -0.12(-0.32%)
Feb 17, 2012 37.34 37.37 37.19 37.25 919,018 +0.09(+0.25%)
Feb 16, 2012 36.72 37.20 36.72 37.16 760,703 +0.45(+1.24%)
Feb 15, 2012 36.94 36.98 36.62 36.70 936,847 -0.05(-0.15%)
Feb 14, 2012 36.65 36.78 36.53 36.76 2,400,669 -0.08(-0.21%)
Feb 13, 2012 36.94 36.95 36.65 36.83 289,169 +0.24(+0.66%)
Feb 10, 2012 36.51 36.67 36.45 36.59 1,018,320 -0.34(-0.91%)
Feb 09, 2012 36.95 36.95 36.62 36.93 643,755 +0.08(+0.21%)
Feb 08, 2012 36.76 36.94 36.64 36.85 880,498 +0.13(+0.34%)
Feb 07, 2012 36.53 36.80 36.44 36.72 1,543,774 +0.09(+0.26%)
Feb 06, 2012 36.51 36.65 36.50 36.63 415,302 -0.09(-0.26%)
Feb 03, 2012 36.62 36.74 36.51 36.72 697,704 +0.56(+1.56%)
Feb 02, 2012 36.17 36.23 36.04 36.16 974,414 +0.03(+0.09%)
Feb 01, 2012 35.89 36.25 35.89 36.13 2,098,479 +0.51(+1.43%)
Jan 31, 2012 35.90 35.92 35.48 35.62 380,447 -0.02(-0.07%)
Jan 30, 2012 35.59 35.74 35.38 35.65 546,182 -0.25(-0.70%)
Jan 27, 2012 35.72 35.97 35.69 35.90 371,211 +0.04(+0.11%)
Jan 26, 2012 36.25 36.28 35.70 35.86 808,307 -0.19(-0.52%)
Jan 25, 2012 35.61 36.10 35.48 36.04 785,491 +0.38(+1.07%)
Jan 24, 2012 35.38 35.68 35.32 35.66 473,524 +0.04(+0.11%)
Jan 23, 2012 35.60 35.86 35.46 35.62 493,246 +0.04(+0.11%)
Jan 20, 2012 35.54 35.61 35.47 35.58 358,924 -0.02(-0.04%)
Jan 19, 2012 35.57 35.66 35.42 35.60 499,012 +0.15(+0.42%)
Jan 18, 2012 34.99 35.46 34.90 35.45 366,238 +0.46(+1.32%)
Jan 17, 2012 35.32 35.35 34.93 34.99 635,848 +0.05(+0.16%)
Jan 13, 2012 34.80 34.95 34.59 34.93 460,149 -0.13(-0.38%)
Jan 12, 2012 35.11 35.14 34.78 35.07 318,790 +0.06(+0.18%)
Jan 11, 2012 34.80 35.04 34.75 35.00 401,681 +0.08(+0.22%)
Jan 10, 2012 34.89 34.97 34.82 34.93 356,616 +0.45(+1.29%)
Jan 09, 2012 34.50 34.53 34.29 34.48 831,814 +0.09(+0.27%)
Jan 06, 2012 34.45 34.57 34.24 34.39 480,798 -0.05(-0.14%)
Jan 05, 2012 34.04 34.51 33.82 34.43 485,351 +0.20(+0.59%)
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.