Skip to main content

iShares Russell Mid-cap Value ETF (NY:IWS)

132.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 131.92 132.30 131.41 132.14 479,638 +0.62(+0.47%)
Jun 27, 2025 131.63 132.33 130.88 131.52 301,527 +0.80(+0.61%)
Jun 26, 2025 130.55 130.72 130.44 130.72 18,179 +0.71(+0.55%)
Jun 25, 2025 131.05 131.05 129.89 130.01 718,830 -1.05(-0.80%)
Jun 24, 2025 130.74 131.38 130.27 131.06 196,982 +1.12(+0.86%)
Jun 23, 2025 128.72 130.07 128.00 129.94 1,164,281 +1.06(+0.82%)
Jun 20, 2025 129.36 129.52 128.52 128.88 675,158 +0.22(+0.17%)
Jun 18, 2025 128.49 129.49 128.26 128.66 479,279 +0.47(+0.37%)
Jun 17, 2025 128.89 129.25 128.04 128.19 425,588 -1.27(-0.98%)
Jun 16, 2025 129.16 130.06 129.06 129.46 1,132,840 +1.29(+1.01%)
Jun 13, 2025 128.78 129.42 127.83 128.17 413,427 -1.69(-1.30%)
Jun 12, 2025 129.10 129.89 128.79 129.86 393,357 +0.17(+0.13%)
Jun 11, 2025 130.55 130.55 129.30 129.69 484,192 -0.51(-0.39%)
Jun 10, 2025 129.87 130.27 129.66 130.20 530,939 +0.71(+0.55%)
Jun 09, 2025 129.71 130.18 129.04 129.49 281,735 +0.07(+0.05%)
Jun 06, 2025 129.30 129.65 128.91 129.42 420,453 +1.16(+0.91%)
Jun 05, 2025 128.57 129.00 127.87 128.26 460,031 -0.19(-0.15%)
Jun 04, 2025 129.01 129.19 128.45 128.45 227,956 -0.44(-0.34%)
Jun 03, 2025 127.73 129.00 127.20 128.88 474,656 +1.18(+0.93%)
Jun 02, 2025 127.33 127.73 126.00 127.70 572,127 +0.06(+0.05%)
May 30, 2025 127.44 128.02 126.59 127.64 577,878 -0.17(-0.13%)
May 29, 2025 128.13 128.13 126.81 127.81 382,721 +0.45(+0.35%)
May 28, 2025 128.59 128.64 127.21 127.36 415,932 -1.33(-1.03%)
May 27, 2025 127.65 128.69 127.07 128.69 482,111 +2.35(+1.86%)
May 23, 2025 125.17 126.64 125.08 126.33 547,020 -0.40(-0.31%)
May 22, 2025 126.68 127.36 125.86 126.73 566,713 -0.20(-0.16%)
May 21, 2025 128.97 129.15 126.89 126.93 307,776 -3.06(-2.35%)
May 20, 2025 129.95 130.52 129.55 129.99 244,484 -0.32(-0.24%)
May 19, 2025 129.07 130.45 129.07 130.31 553,876 -0.10(-0.08%)
May 16, 2025 129.08 130.46 128.91 130.41 366,083 +1.34(+1.04%)
May 15, 2025 127.79 129.13 127.79 129.06 517,936 +0.97(+0.75%)
May 14, 2025 128.82 128.82 127.76 128.10 595,116 -0.90(-0.70%)
May 13, 2025 128.99 129.52 128.75 129.00 450,868 +0.33(+0.26%)
May 12, 2025 128.97 129.27 127.85 128.67 721,756 +3.09(+2.46%)
May 09, 2025 126.01 126.03 125.20 125.58 633,565 +0.08(+0.06%)
May 08, 2025 125.04 126.70 124.85 125.50 422,574 +1.47(+1.19%)
May 07, 2025 123.86 124.63 123.41 124.02 345,860 +0.59(+0.48%)
May 06, 2025 123.34 124.23 122.95 123.44 348,789 -0.72(-0.58%)
May 05, 2025 123.70 124.90 123.61 124.15 404,462 -0.38(-0.30%)
May 02, 2025 123.83 124.88 123.52 124.53 493,873 +2.24(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.