Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 81.25 81.52 80.80 81.46 266,151 +0.34(+0.43%)
Apr 29, 2019 81.16 81.40 81.11 81.11 244,753 -0.02(-0.02%)
Apr 26, 2019 80.70 81.13 80.61 81.13 280,904 +0.49(+0.61%)
Apr 25, 2019 80.93 81.03 80.35 80.64 428,590 -0.51(-0.63%)
Apr 24, 2019 81.14 81.40 81.02 81.15 547,708 +0.11(+0.13%)
Apr 23, 2019 80.36 81.10 80.33 81.04 440,055 +0.78(+0.97%)
Apr 22, 2019 80.37 80.52 80.01 80.26 8,732,834 -0.33(-0.41%)
Apr 18, 2019 80.58 80.75 80.22 80.59 1,264,898 +0.15(+0.18%)
Apr 17, 2019 81.18 81.18 80.33 80.44 214,374 -0.47(-0.58%)
Apr 16, 2019 81.31 81.42 80.72 80.92 265,325 -0.17(-0.21%)
Apr 15, 2019 81.43 81.46 81.02 81.09 362,845 -0.29(-0.36%)
Apr 12, 2019 81.19 81.40 80.92 81.38 220,891 +0.73(+0.90%)
Apr 11, 2019 80.56 80.78 80.36 80.65 480,869 +0.17(+0.21%)
Apr 10, 2019 80.10 80.50 80.03 80.48 328,925 +0.55(+0.69%)
Apr 09, 2019 80.47 80.47 79.82 79.93 254,967 -0.74(-0.92%)
Apr 08, 2019 80.63 80.69 80.41 80.67 368,184 -0.05(-0.07%)
Apr 05, 2019 80.34 80.73 80.27 80.72 427,578 +0.55(+0.69%)
Apr 04, 2019 79.94 80.18 79.84 80.17 222,512 +0.29(+0.36%)
Apr 03, 2019 80.07 80.22 79.72 79.88 372,232 +0.16(+0.21%)
Apr 02, 2019 79.85 79.88 79.47 79.72 231,956 -0.07(-0.09%)
Apr 01, 2019 79.30 79.83 79.29 79.79 802,259 +0.91(+1.15%)
Mar 29, 2019 79.02 79.04 78.65 78.88 414,475 +0.30(+0.38%)
Mar 28, 2019 78.33 78.62 77.95 78.58 286,560 +0.39(+0.50%)
Mar 27, 2019 78.37 78.54 77.75 78.19 319,093 -0.17(-0.22%)
Mar 26, 2019 78.14 78.51 77.86 78.36 379,299 +0.70(+0.90%)
Mar 25, 2019 77.58 77.98 77.19 77.66 411,155 +0.03(+0.04%)
Mar 22, 2019 78.77 78.85 77.60 77.64 374,723 -1.49(-1.88%)
Mar 21, 2019 77.94 79.28 77.94 79.13 234,873 +0.99(+1.27%)
Mar 20, 2019 78.64 78.80 77.85 78.14 290,394 -0.55(-0.70%)
Mar 19, 2019 79.36 79.39 78.47 78.69 380,432 -0.39(-0.49%)
Mar 18, 2019 78.85 79.20 78.76 79.08 286,469 +0.39(+0.49%)
Mar 15, 2019 78.65 79.04 78.56 78.69 540,348 +0.09(+0.12%)
Mar 14, 2019 78.67 78.74 78.43 78.60 244,291 -0.10(-0.13%)
Mar 13, 2019 78.54 78.91 78.53 78.70 460,919 +0.41(+0.52%)
Mar 12, 2019 78.15 78.46 78.12 78.29 390,298 +0.29(+0.37%)
Mar 11, 2019 77.22 78.00 77.21 78.00 376,797 +0.98(+1.27%)
Mar 08, 2019 76.82 77.03 76.60 77.02 609,040 -0.24(-0.32%)
Mar 07, 2019 77.78 77.78 77.07 77.27 671,036 -0.55(-0.71%)
Mar 06, 2019 78.57 78.58 77.78 77.82 540,727 -0.75(-0.96%)
Mar 05, 2019 78.79 78.83 78.42 78.57 691,944 -0.20(-0.25%)
Mar 04, 2019 79.14 79.29 78.00 78.77 871,344 -0.23(-0.29%)
Mar 01, 2019 79.10 79.21 78.44 79.00 976,831 +0.49(+0.62%)
Feb 28, 2019 78.63 78.77 78.34 78.51 429,264 -0.15(-0.20%)
Feb 27, 2019 78.46 78.77 78.31 78.66 352,341 +0.07(+0.09%)
Feb 26, 2019 78.89 79.03 78.57 78.59 1,130,437 -0.35(-0.45%)
Feb 25, 2019 79.42 79.44 78.88 78.94 546,992 -0.12(-0.15%)
Feb 22, 2019 78.91 79.17 78.77 79.06 456,061 +0.35(+0.45%)
Feb 21, 2019 78.82 78.85 78.39 78.71 219,817 -0.27(-0.34%)
Feb 20, 2019 78.69 79.12 78.59 78.98 463,409 +0.30(+0.38%)
Feb 19, 2019 78.27 78.84 78.18 78.68 424,233 +0.29(+0.37%)
Feb 15, 2019 78.16 78.40 78.03 78.39 261,048 +0.80(+1.04%)
Feb 14, 2019 77.47 77.94 77.30 77.59 361,874 -0.23(-0.29%)
Feb 13, 2019 77.71 77.94 77.51 77.81 300,293 +0.32(+0.41%)
Feb 12, 2019 77.25 77.68 77.14 77.49 385,486 +0.71(+0.93%)
Feb 11, 2019 76.70 76.83 76.50 76.78 535,476 +0.26(+0.34%)
Feb 08, 2019 76.18 76.54 75.86 76.52 666,559 +0.02(+0.02%)
Feb 07, 2019 76.47 76.74 75.92 76.50 571,989 -0.24(-0.32%)
Feb 06, 2019 76.83 76.85 76.59 76.74 605,557 -0.11(-0.14%)
Feb 05, 2019 76.79 76.89 76.50 76.85 575,262 +0.16(+0.21%)
Feb 04, 2019 76.27 76.69 75.83 76.69 675,930 +0.45(+0.59%)
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.