Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.25 -0.88 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.90	39.90	39.42	39.42	806,799	-0.36(-0.90%)
Apr 27, 2007	39.87	39.92	39.71	39.78	363,780	-0.21(-0.54%)
Apr 26, 2007	40.04	40.19	39.86	40.00	942,867	-0.03(-0.07%)
Apr 25, 2007	39.84	40.09	39.73	40.02	324,961	+0.34(+0.85%)
Apr 24, 2007	39.73	39.81	39.48	39.69	753,173	-0.05(-0.14%)
Apr 23, 2007	39.60	39.82	39.57	39.74	1,146,168	+0.11(+0.28%)
Apr 20, 2007	39.61	39.75	39.52	39.63	443,419	+0.29(+0.73%)
Apr 19, 2007	39.21	39.46	39.19	39.34	405,801	-0.11(-0.27%)
Apr 18, 2007	39.32	39.53	39.23	39.45	497,846	+0.08(+0.22%)
Apr 17, 2007	39.38	39.45	39.27	39.37	828,810	+0.05(+0.14%)
Apr 16, 2007	39.18	39.34	39.16	39.31	626,710	+0.31(+0.81%)
Apr 13, 2007	38.92	39.03	38.76	39.00	1,946,164	+0.12(+0.30%)
Apr 12, 2007	38.68	38.88	38.53	38.88	330,163	+0.11(+0.30%)
Apr 11, 2007	38.99	39.00	38.66	38.76	949,270	-0.17(-0.45%)
Apr 10, 2007	38.93	39.03	38.86	38.94	659,927	+0.05(+0.14%)
Apr 09, 2007	38.92	38.97	38.83	38.89	303,750	+0.14(+0.37%)
Apr 05, 2007	38.73	38.84	38.66	38.74	639,917	+0.02(+0.05%)
Apr 04, 2007	38.74	38.76	38.62	38.72	306,952	+0.00(+0.01%)
Apr 03, 2007	38.68	38.83	38.55	38.72	923,657	+0.28(+0.73%)

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.