Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.99 +0.69 (+0.56%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.41	40.19	39.37	40.16	1,831,901	+0.66(+1.68%)
Dec 28, 2012	39.59	39.83	39.47	39.50	498,821	-0.36(-0.90%)
Dec 27, 2012	40.01	40.01	39.43	39.86	584,317	-0.09(-0.22%)
Dec 26, 2012	40.20	40.23	39.89	39.95	778,510	-0.20(-0.50%)
Dec 24, 2012	40.18	40.24	40.05	40.15	732,743	-0.09(-0.22%)
Dec 21, 2012	40.00	40.29	40.00	40.23	1,531,031	-0.36(-0.89%)
Dec 20, 2012	40.34	40.59	40.28	40.59	631,866	+0.29(+0.71%)
Dec 19, 2012	40.51	40.54	40.27	40.30	1,240,075	-0.13(-0.33%)
Dec 18, 2012	39.96	40.48	39.87	40.44	4,250,526	+0.56(+1.41%)
Dec 17, 2012	39.59	39.90	39.57	39.87	659,852	+0.39(+0.98%)
Dec 14, 2012	39.48	39.60	39.45	39.48	394,649	-0.02(-0.06%)
Dec 13, 2012	39.80	39.87	39.45	39.51	2,184,024	-0.26(-0.66%)
Dec 12, 2012	39.94	40.04	39.72	39.77	511,787	+0.02(+0.06%)
Dec 11, 2012	39.79	39.87	39.64	39.75	775,239	+0.11(+0.28%)
Dec 10, 2012	39.49	39.66	39.41	39.64	560,327	+0.16(+0.40%)
Dec 07, 2012	39.45	39.51	39.29	39.48	1,120,925	+0.16(+0.40%)
Dec 06, 2012	39.10	39.34	39.07	39.32	403,769	+0.18(+0.47%)
Dec 05, 2012	39.10	39.26	38.79	39.14	1,369,291	+0.17(+0.43%)

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.