Skip to main content

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

132.14 +0.62 (+0.47%)
Official Closing 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 +0.88(+0.67%)
Jun 26, 2025 130.55 130.72 130.44 130.64 23,049 +0.63(+0.48%)
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 +0.80(+0.62%)
Jun 13, 2025 129.27 129.92 128.32 128.66 411,847 -1.70(-1.30%)
Jun 12, 2025 129.60 130.39 129.28 130.36 391,853 +0.17(+0.13%)
Jun 11, 2025 131.05 131.05 129.80 130.19 482,341 -0.51(-0.39%)
Jun 10, 2025 130.37 130.77 130.16 130.70 528,909 +0.71(+0.55%)
Jun 09, 2025 130.21 130.68 129.54 129.99 280,658 +0.07(+0.05%)
Jun 06, 2025 129.80 130.15 129.41 129.92 418,846 +1.17(+0.91%)
Jun 05, 2025 129.06 129.49 128.36 128.75 458,272 -0.19(-0.15%)
Jun 04, 2025 129.51 129.69 128.94 128.94 227,085 -0.44(-0.34%)
Jun 03, 2025 128.22 129.50 127.69 129.38 472,841 +1.19(+0.93%)
Jun 02, 2025 127.82 128.22 126.48 128.19 569,940 +0.06(+0.05%)
May 30, 2025 127.93 128.51 127.08 128.13 575,669 -0.17(-0.13%)
May 29, 2025 128.62 128.62 127.30 128.30 381,258 +0.45(+0.35%)
May 28, 2025 129.08 129.13 127.69 127.85 414,342 -1.33(-1.03%)
May 27, 2025 128.14 129.18 127.56 129.18 480,268 +2.36(+1.86%)
May 23, 2025 125.65 127.13 125.56 126.82 544,929 -0.40(-0.31%)
May 22, 2025 127.17 127.85 126.34 127.22 564,546 -0.20(-0.16%)
May 21, 2025 129.46 129.65 127.38 127.42 306,600 -3.07(-2.35%)
May 20, 2025 130.45 131.02 130.05 130.49 243,550 -0.32(-0.24%)
May 19, 2025 129.57 130.95 129.57 130.81 551,758 -0.10(-0.08%)
May 16, 2025 129.58 130.96 129.41 130.91 364,684 +1.35(+1.04%)
May 15, 2025 128.28 129.63 128.28 129.56 515,956 +0.97(+0.75%)
May 14, 2025 129.31 129.31 128.25 128.59 592,841 -0.90(-0.70%)
May 13, 2025 129.48 130.02 129.24 129.49 449,144 +0.33(+0.26%)
May 12, 2025 129.47 129.76 128.34 129.16 718,996 +3.10(+2.46%)
May 09, 2025 126.49 126.51 125.68 126.06 631,143 +0.08(+0.06%)
May 08, 2025 125.52 127.19 125.33 125.98 420,959 +1.48(+1.19%)
May 07, 2025 124.34 125.11 123.88 124.50 344,538 +0.59(+0.48%)
May 06, 2025 123.81 124.70 123.42 123.91 347,456 -0.72(-0.58%)
May 05, 2025 124.18 125.38 124.08 124.63 402,916 -0.38(-0.30%)
May 02, 2025 124.31 125.36 123.99 125.01 491,985 +2.25(+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.