Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

130.32 -0.22 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.39 68.39 67.23 67.49 819,853 -1.93(-2.78%)
Apr 29, 2020 68.94 69.96 68.56 69.42 706,030 +2.14(+3.18%)
Apr 28, 2020 67.66 68.43 66.79 67.28 1,153,550 +1.08(+1.63%)
Apr 27, 2020 64.75 66.51 64.66 66.21 1,233,088 +1.95(+3.04%)
Apr 24, 2020 63.85 64.51 63.07 64.25 1,153,409 +0.85(+1.35%)
Apr 23, 2020 63.37 64.51 63.19 63.40 2,010,992 +0.30(+0.47%)
Apr 22, 2020 63.44 63.64 62.77 63.10 901,061 +0.86(+1.39%)
Apr 21, 2020 62.37 63.13 61.81 62.24 856,143 -1.47(-2.30%)
Apr 20, 2020 64.12 65.06 63.47 63.71 1,575,775 -1.64(-2.52%)
Apr 17, 2020 64.67 65.59 64.28 65.35 1,199,046 +2.69(+4.30%)
Apr 16, 2020 63.23 63.41 61.95 62.66 1,096,125 -0.49(-0.78%)
Apr 15, 2020 63.96 64.01 62.67 63.15 789,238 -2.72(-4.13%)
Apr 14, 2020 65.95 66.56 65.10 65.87 1,909,810 +1.36(+2.10%)
Apr 13, 2020 66.26 66.45 63.78 64.51 1,781,852 -1.91(-2.88%)
Apr 09, 2020 65.39 67.49 65.37 66.43 1,103,252 +2.40(+3.74%)
Apr 08, 2020 61.61 64.36 61.20 64.03 1,124,096 +3.11(+5.11%)
Apr 07, 2020 62.38 63.56 60.84 60.92 1,824,548 +0.86(+1.44%)
Apr 06, 2020 57.98 60.44 57.98 60.06 1,693,811 +4.40(+7.91%)
Apr 03, 2020 56.66 57.28 55.03 55.65 1,198,508 -1.24(-2.17%)
Apr 02, 2020 56.09 58.33 55.68 56.89 2,036,503 +0.54(+0.96%)
Apr 01, 2020 56.96 57.29 55.74 56.35 2,301,230 -3.20(-5.37%)
Mar 31, 2020 60.59 60.71 59.00 59.54 2,608,512 -1.09(-1.79%)
Mar 30, 2020 59.76 60.84 58.45 60.63 2,794,275 +1.09(+1.83%)
Mar 27, 2020 59.17 61.18 58.23 59.54 1,244,791 -1.61(-2.63%)
Mar 26, 2020 58.16 61.43 58.10 61.15 1,604,019 +3.35(+5.80%)
Mar 25, 2020 56.26 60.22 54.95 57.80 2,257,275 +2.11(+3.79%)
Mar 24, 2020 52.86 55.83 52.65 55.69 3,111,233 +5.66(+11.31%)
Mar 23, 2020 52.17 52.36 49.15 50.03 3,517,391 -2.25(-4.31%)
Mar 20, 2020 55.32 56.36 52.12 52.29 1,812,439 -2.40(-4.39%)
Mar 19, 2020 53.21 55.86 51.17 54.69 2,200,064 +0.60(+1.11%)
Mar 18, 2020 55.74 56.46 51.23 54.09 5,466,278 -5.36(-9.02%)
Mar 17, 2020 57.18 59.80 54.94 59.45 2,493,144 +3.05(+5.42%)
Mar 16, 2020 58.21 60.82 55.57 56.40 1,666,279 -8.67(-13.32%)
Mar 13, 2020 64.25 65.20 60.08 65.06 3,197,284 +4.64(+7.67%)
Mar 12, 2020 63.06 64.58 60.43 60.43 2,205,047 -7.23(-10.69%)
Mar 11, 2020 70.06 70.20 66.89 67.66 2,641,345 -4.24(-5.90%)
Mar 10, 2020 71.10 71.93 68.09 71.90 2,768,799 +3.07(+4.46%)
Mar 09, 2020 70.50 71.12 67.57 68.83 1,957,683 -7.23(-9.51%)
Mar 06, 2020 75.65 76.89 74.37 76.06 1,763,636 -1.85(-2.37%)
Mar 05, 2020 79.03 79.33 77.23 77.91 3,036,768 -2.92(-3.61%)
Mar 04, 2020 79.47 80.82 78.69 80.82 2,408,344 +2.62(+3.35%)
Mar 03, 2020 80.04 81.23 77.47 78.20 1,686,696 -1.68(-2.11%)
Mar 02, 2020 77.59 79.89 76.37 79.89 2,783,691 +2.76(+3.58%)
Feb 28, 2020 76.21 77.37 74.80 77.13 2,643,824 -1.22(-1.56%)
Feb 27, 2020 80.32 81.54 78.34 78.35 1,345,721 -3.44(-4.21%)
Feb 26, 2020 83.37 83.94 81.75 81.79 987,605 -1.19(-1.43%)
Feb 25, 2020 86.23 86.25 82.87 82.98 1,043,106 -2.97(-3.46%)
Feb 24, 2020 86.40 86.47 85.62 85.95 1,226,044 -2.46(-2.78%)
Feb 21, 2020 88.75 88.87 88.18 88.41 260,860 -0.66(-0.74%)
Feb 20, 2020 88.71 89.21 88.32 89.07 338,800 +0.35(+0.39%)
Feb 19, 2020 88.90 88.98 88.69 88.72 331,942 +0.06(+0.07%)
Feb 18, 2020 88.73 88.81 88.19 88.65 216,190 -0.22(-0.25%)
Feb 14, 2020 88.94 88.94 88.52 88.88 250,535 +0.06(+0.06%)
Feb 13, 2020 88.46 88.92 88.34 88.82 237,480 +0.02(+0.02%)
Feb 12, 2020 88.78 88.94 88.64 88.80 438,778 +0.51(+0.57%)
Feb 11, 2020 88.09 88.64 88.09 88.30 464,927 +0.58(+0.66%)
Feb 10, 2020 87.24 87.72 87.15 87.72 1,218,079 +0.37(+0.42%)
Feb 07, 2020 87.82 87.95 87.22 87.35 330,641 -0.67(-0.76%)
Feb 06, 2020 88.54 88.64 88.02 88.02 387,207 -0.30(-0.34%)
Feb 05, 2020 87.73 88.36 87.73 88.32 364,384 +1.34(+1.54%)
Feb 04, 2020 86.89 87.33 86.89 86.98 314,023 +0.89(+1.04%)
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.