Russell Mid-Cap Value Ishares ETF (NY: IWS )

106.22 USD +0.20 (+0.19%)
Streaming Delayed Price Updated: 10:38 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 106.66 106.83 105.75 106.02 1,155,181 -0.54(-0.51%)
Mar 01, 2021 105.81 107.20 105.81 106.56 725,572 +2.42(+2.32%)
Feb 26, 2021 104.99 105.38 103.27 104.14 432,700 -0.63(-0.60%)
Feb 25, 2021 107.59 107.67 104.36 104.77 1,436,872 -2.65(-2.47%)
Feb 24, 2021 105.80 107.74 105.67 107.42 790,915 +1.60(+1.51%)
Feb 23, 2021 105.27 106.08 103.23 105.82 482,950 +0.40(+0.38%)
Feb 22, 2021 104.65 106.07 104.65 105.42 339,555 +0.27(+0.26%)
Feb 19, 2021 104.33 105.33 104.30 105.15 250,700 +1.56(+1.51%)
Feb 18, 2021 103.83 104.09 103.12 103.59 475,176 -0.91(-0.87%)
Feb 17, 2021 104.49 104.66 103.69 104.50 1,273,866 -0.21(-0.20%)
Feb 16, 2021 105.10 105.37 104.54 104.71 853,975 +0.12(+0.11%)
Feb 12, 2021 103.69 104.59 103.65 104.59 429,000 +0.68(+0.65%)
Feb 11, 2021 104.08 104.35 102.88 103.91 821,002 +0.23(+0.22%)
Feb 10, 2021 103.71 104.16 103.00 103.68 1,201,907 +0.54(+0.52%)
Feb 09, 2021 103.00 103.46 102.65 103.14 215,158 +0.09(+0.09%)
Feb 08, 2021 102.43 103.11 102.32 103.05 157,082 +1.27(+1.25%)
Feb 05, 2021 101.84 102.14 101.52 101.78 239,500 +0.67(+0.66%)
Feb 04, 2021 100.12 101.17 99.84 101.11 251,401 +1.26(+1.26%)
Feb 03, 2021 99.44 100.01 99.01 99.85 220,098 +0.54(+0.54%)
Feb 02, 2021 99.08 99.81 98.78 99.31 376,286 +1.14(+1.16%)
Feb 01, 2021 97.61 98.39 96.89 98.17 344,966 +1.44(+1.49%)
Jan 29, 2021 98.24 98.58 96.18 96.73 311,700 -1.62(-1.65%)
Jan 28, 2021 97.98 99.08 97.97 98.35 524,510 +0.97(+1.00%)
Jan 27, 2021 98.42 98.69 96.92 97.38 292,988 -2.42(-2.42%)
Jan 26, 2021 101.02 101.13 99.68 99.80 174,692 -0.76(-0.76%)
Jan 25, 2021 100.62 101.11 99.48 100.56 512,744 -0.14(-0.14%)
Jan 22, 2021 100.30 100.92 99.95 100.70 425,700 -0.32(-0.32%)
Jan 21, 2021 101.80 101.80 100.90 101.02 282,924 -0.62(-0.61%)
Jan 20, 2021 101.24 101.73 100.99 101.64 332,293 +0.68(+0.67%)
Jan 19, 2021 101.17 101.26 100.55 100.96 412,007 +0.44(+0.44%)
Jan 15, 2021 100.57 100.86 99.56 100.52 540,400 -0.86(-0.85%)
Jan 14, 2021 101.12 101.97 101.05 101.38 338,587 +0.61(+0.61%)
Jan 13, 2021 101.05 101.29 100.46 100.77 377,728 -0.37(-0.37%)
Jan 12, 2021 100.20 101.20 100.07 101.14 381,852 +1.03(+1.03%)
Jan 11, 2021 99.05 100.28 99.05 100.11 1,300,271 -0.02(-0.02%)
Jan 08, 2021 100.63 100.65 99.03 100.13 402,000 -0.08(-0.08%)
Jan 07, 2021 100.09 100.52 99.77 100.21 644,113 +0.76(+0.76%)
Jan 06, 2021 96.83 100.04 96.83 99.45 783,303 +3.09(+3.21%)
Jan 05, 2021 95.30 96.84 95.30 96.36 424,760 +1.09(+1.14%)
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.