Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.51 +0.26 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	111.15	111.82	108.16	108.31	404,954	-3.36(-3.01%)
Apr 28, 2022	110.89	112.01	109.19	111.68	555,668	+1.56(+1.42%)
Apr 27, 2022	110.12	111.23	109.45	110.11	498,478	+0.18(+0.17%)
Apr 26, 2022	111.97	112.21	109.93	109.93	369,894	-2.50(-2.22%)
Apr 25, 2022	111.92	112.64	109.79	112.43	3,336,266	-0.01(-0.01%)
Apr 22, 2022	115.08	115.08	112.39	112.44	328,872	-3.01(-2.60%)
Apr 21, 2022	117.92	118.21	115.20	115.44	396,928	-1.76(-1.50%)
Apr 20, 2022	116.68	117.72	116.57	117.21	555,908	+1.04(+0.90%)
Apr 19, 2022	114.41	116.36	114.36	116.17	799,442	+1.87(+1.64%)
Apr 18, 2022	114.19	114.80	113.83	114.30	550,189	-0.09(-0.08%)
Apr 14, 2022	115.14	115.67	114.34	114.38	327,776	-0.56(-0.49%)
Apr 13, 2022	113.56	115.06	113.56	114.94	319,015	+1.38(+1.21%)
Apr 12, 2022	114.34	115.17	113.30	113.56	848,950	-0.25(-0.22%)
Apr 11, 2022	114.48	115.05	113.66	113.81	726,063	-0.86(-0.75%)
Apr 08, 2022	114.32	115.27	113.94	114.67	290,938	+0.47(+0.41%)
Apr 07, 2022	113.91	114.64	112.85	114.20	261,285	+0.03(+0.03%)
Apr 06, 2022	113.91	114.48	113.40	114.17	787,943	-0.41(-0.36%)
Apr 05, 2022	115.49	116.33	114.31	114.59	277,460	-1.19(-1.02%)
Apr 04, 2022	115.80	115.92	115.10	115.77	456,168	-0.10(-0.08%)

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.