Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

131.98 +1.66 (+1.27%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 109.60 110.64 109.58 109.72 180,546 -0.35(-0.32%)
Jul 29, 2021 109.65 110.56 109.55 110.07 151,714 +0.90(+0.83%)
Jul 28, 2021 109.04 109.59 108.25 109.17 188,917 +0.21(+0.19%)
Jul 27, 2021 108.61 108.97 108.07 108.96 132,380 -0.06(-0.05%)
Jul 26, 2021 108.66 109.35 108.63 109.01 259,862 +0.31(+0.29%)
Jul 23, 2021 108.51 108.82 108.00 108.70 436,741 +0.73(+0.68%)
Jul 22, 2021 108.50 108.50 107.48 107.97 211,956 -0.59(-0.54%)
Jul 21, 2021 107.93 109.00 107.93 108.56 252,381 +1.14(+1.06%)
Jul 20, 2021 105.32 107.86 105.11 107.42 309,855 +2.45(+2.33%)
Jul 19, 2021 105.53 105.59 104.27 104.97 472,651 -2.10(-1.96%)
Jul 16, 2021 108.52 108.60 107.03 107.07 343,181 -1.03(-0.95%)
Jul 15, 2021 107.67 108.46 107.49 108.09 247,022 -0.28(-0.26%)
Jul 14, 2021 109.16 109.53 108.06 108.38 231,532 -0.25(-0.23%)
Jul 13, 2021 109.73 109.88 108.59 108.62 1,024,544 -1.48(-1.34%)
Jul 12, 2021 109.49 110.21 109.17 110.10 188,754 +0.25(+0.22%)
Jul 09, 2021 108.77 109.87 108.74 109.86 187,266 +2.02(+1.87%)
Jul 08, 2021 107.60 108.51 106.87 107.84 234,094 -1.19(-1.09%)
Jul 07, 2021 108.64 109.24 108.11 109.02 485,208 +0.15(+0.14%)
Jul 06, 2021 110.03 110.03 108.09 108.87 482,493 -1.12(-1.02%)
Jul 02, 2021 109.98 110.20 109.60 109.99 188,161 +0.08(+0.07%)
Jul 01, 2021 109.59 110.18 109.40 109.91 462,108 +0.85(+0.78%)
Jun 30, 2021 108.90 109.16 108.55 109.06 277,996 +0.17(+0.16%)
Jun 29, 2021 109.49 109.70 108.78 108.89 269,627 -0.22(-0.20%)
Jun 28, 2021 109.96 109.96 108.70 109.11 252,736 -0.83(-0.75%)
Jun 25, 2021 109.41 110.13 109.31 109.93 387,848 +0.84(+0.77%)
Jun 24, 2021 108.90 109.23 108.40 109.10 285,553 +0.81(+0.75%)
Jun 23, 2021 108.56 108.81 108.27 108.28 651,994 +0.04(+0.04%)
Jun 22, 2021 108.29 108.66 107.57 108.25 297,928 +0.05(+0.04%)
Jun 21, 2021 106.67 108.28 106.66 108.20 367,939 +2.38(+2.25%)
Jun 18, 2021 106.77 106.97 105.82 105.82 503,865 -2.02(-1.87%)
Jun 17, 2021 109.52 109.77 106.99 107.84 413,632 -1.72(-1.57%)
Jun 16, 2021 110.37 110.39 109.08 109.55 281,884 -0.77(-0.70%)
Jun 15, 2021 110.41 110.66 109.73 110.32 329,239 +0.00(+0.00%)
Jun 14, 2021 111.23 111.26 109.89 110.32 213,939 -0.76(-0.68%)
Jun 11, 2021 110.99 111.16 110.62 111.08 183,096 +0.52(+0.47%)
Jun 10, 2021 111.46 111.60 110.43 110.56 216,013 -0.26(-0.24%)
Jun 09, 2021 111.60 111.68 110.82 110.82 330,773 -0.67(-0.60%)
Jun 08, 2021 111.16 111.67 110.61 111.49 316,489 +0.42(+0.38%)
Jun 07, 2021 111.37 111.54 110.88 111.07 306,057 -0.24(-0.21%)
Jun 04, 2021 111.25 111.46 110.64 111.31 402,557 +0.43(+0.38%)
Jun 03, 2021 110.54 111.11 110.05 110.88 263,074 -0.23(-0.20%)
Jun 02, 2021 111.60 111.60 110.85 111.11 294,128 -0.17(-0.15%)
Jun 01, 2021 111.12 111.51 110.85 111.28 345,529 +0.86(+0.78%)
May 28, 2021 110.79 110.79 109.97 110.42 153,772 +0.08(+0.08%)
May 27, 2021 110.07 110.44 110.03 110.33 362,667 +0.82(+0.75%)
May 26, 2021 108.89 109.58 108.86 109.51 199,355 +0.82(+0.76%)
May 25, 2021 109.91 110.14 108.59 108.69 289,733 -0.72(-0.66%)
May 24, 2021 109.25 109.85 108.90 109.40 571,968 +0.59(+0.54%)
May 21, 2021 109.18 109.64 108.54 108.82 207,341 +0.31(+0.29%)
May 20, 2021 108.19 108.90 107.69 108.50 1,064,179 +0.54(+0.50%)
May 19, 2021 107.39 107.98 106.42 107.97 891,674 -0.83(-0.76%)
May 18, 2021 109.94 110.13 108.76 108.80 313,524 -1.05(-0.96%)
May 17, 2021 109.41 109.94 108.93 109.85 280,783 +0.12(+0.11%)
May 14, 2021 108.70 109.98 108.53 109.72 414,527 +1.71(+1.58%)
May 13, 2021 106.32 108.40 106.32 108.01 594,239 +1.84(+1.73%)
May 12, 2021 108.77 109.18 106.15 106.18 453,709 -2.93(-2.69%)
May 11, 2021 109.07 109.84 108.12 109.11 389,248 -1.33(-1.20%)
May 10, 2021 111.28 111.94 110.44 110.44 401,841 -0.53(-0.48%)
May 07, 2021 109.52 110.98 109.31 110.97 1,219,477 +1.33(+1.22%)
May 06, 2021 109.03 109.66 108.30 109.63 360,677 +0.57(+0.52%)
May 05, 2021 109.24 109.33 108.29 109.06 374,747 +0.20(+0.18%)
May 04, 2021 108.35 108.86 107.66 108.86 600,993 -0.03(-0.03%)
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.