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 (%)
Feb 27, 2009	16.57	17.05	16.52	16.69	0	-0.28(-1.63%)
Feb 26, 2009	17.51	17.60	16.87	16.97	4,282,737	-0.32(-1.86%)
Feb 25, 2009	17.40	17.65	16.93	17.29	4,318,796	-0.17(-0.99%)
Feb 24, 2009	16.80	17.54	16.66	17.47	3,221,916	+0.79(+4.77%)
Feb 23, 2009	17.47	17.50	16.64	16.67	2,395,412	-0.61(-3.56%)
Feb 20, 2009	17.10	17.52	16.80	17.29	5,506,371	-0.03(-0.17%)
Feb 19, 2009	17.93	18.08	17.32	17.32	3,413,045	-0.50(-2.82%)
Feb 18, 2009	18.10	18.11	17.61	17.82	2,630,596	-0.09(-0.50%)
Feb 17, 2009	18.19	18.34	17.91	17.91	3,662,120	-1.01(-5.35%)
Feb 13, 2009	19.18	19.27	18.87	18.92	4,134,257	-0.28(-1.44%)
Feb 12, 2009	18.86	19.23	18.50	19.20	1,984,846	+0.06(+0.31%)
Feb 11, 2009	19.09	19.27	18.82	19.14	1,989,464	+0.16(+0.83%)
Feb 10, 2009	19.93	20.02	18.84	18.98	4,628,430	-1.07(-5.35%)
Feb 09, 2009	19.99	20.20	19.82	20.05	1,042,246	+0.05(+0.26%)
Feb 06, 2009	19.36	20.08	19.34	20.00	2,915,703	+0.69(+3.57%)
Feb 05, 2009	18.92	19.51	18.76	19.31	4,047,185	+0.24(+1.26%)
Feb 04, 2009	19.30	19.51	18.98	19.07	2,794,716	-0.08(-0.43%)
Feb 03, 2009	19.09	19.33	18.85	19.15	2,271,784	+0.13(+0.67%)

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.