Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

120.70 +0.96 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.80	18.24	17.62	17.95	2,150,086	+0.41(+2.35%)
Mar 30, 2009	18.03	18.03	17.47	17.54	2,360,491	-1.30(-6.92%)
Mar 26, 2009	18.46	18.85	18.23	18.85	3,178,012	+0.74(+4.10%)
Mar 25, 2009	18.20	18.60	17.61	18.10	2,978,310	+0.06(+0.33%)
Mar 24, 2009	18.18	18.49	17.95	18.04	2,362,679	-0.49(-2.63%)
Mar 23, 2009	17.85	18.58	17.85	18.53	4,156,913	+1.30(+7.57%)
Mar 20, 2009	17.80	17.80	17.14	17.23	2,940,695	-0.46(-2.59%)
Mar 19, 2009	18.19	18.22	17.68	17.68	2,910,986	-0.25(-1.42%)
Mar 18, 2009	17.22	18.08	16.99	17.94	2,948,170	+0.70(+4.04%)
Mar 17, 2009	16.71	17.26	16.49	17.24	2,296,418	+0.61(+3.70%)
Mar 16, 2009	16.99	17.25	16.63	16.63	1,825,833	-0.22(-1.29%)
Mar 13, 2009	16.78	16.90	16.47	16.84	0	+0.26(+1.58%)
Mar 12, 2009	15.86	16.71	15.69	16.58	2,507,246	+0.68(+4.29%)
Mar 11, 2009	16.01	16.17	15.73	15.90	2,847,834	+0.11(+0.66%)
Mar 10, 2009	15.14	15.83	15.05	15.80	2,172,339	+0.98(+6.63%)
Mar 09, 2009	14.79	15.18	14.69	14.81	3,164,786	-0.14(-0.95%)
Mar 06, 2009	15.11	15.34	14.55	14.96	0	-0.06(-0.41%)
Mar 05, 2009	15.45	15.56	15.00	15.02	4,319,444	-0.76(-4.79%)
Mar 04, 2009	15.71	16.10	15.50	15.77	3,381,099	+0.02(+0.14%)

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.