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 (%)
Feb 26, 2021 99.29 99.66 97.67 98.49 457,520 -0.60(-0.60%)
Feb 25, 2021 101.75 101.82 98.70 99.09 1,519,294 -2.51(-2.47%)
Feb 24, 2021 100.06 101.89 99.94 101.59 836,283 +1.51(+1.51%)
Feb 23, 2021 99.56 100.33 97.63 100.08 510,653 +0.38(+0.38%)
Feb 22, 2021 98.97 100.32 98.97 99.70 359,032 +0.26(+0.26%)
Feb 19, 2021 98.67 99.62 98.64 99.45 265,080 +1.48(+1.51%)
Feb 18, 2021 98.20 98.44 97.53 97.97 502,433 -0.86(-0.87%)
Feb 17, 2021 98.82 98.98 98.07 98.83 1,346,938 -0.20(-0.20%)
Feb 16, 2021 99.40 99.65 98.87 99.03 902,961 +0.11(+0.11%)
Feb 12, 2021 98.06 98.92 98.03 98.92 453,608 +0.64(+0.65%)
Feb 11, 2021 98.43 98.68 97.30 98.27 868,096 +0.22(+0.22%)
Feb 10, 2021 98.08 98.51 97.42 98.06 1,270,851 +0.51(+0.52%)
Feb 09, 2021 97.41 97.85 97.08 97.54 227,499 +0.09(+0.09%)
Feb 08, 2021 96.87 97.52 96.77 97.46 166,092 +1.20(+1.25%)
Feb 05, 2021 96.32 96.60 96.01 96.26 253,238 +0.63(+0.66%)
Feb 04, 2021 94.69 95.68 94.42 95.62 265,821 +1.19(+1.26%)
Feb 03, 2021 94.05 94.58 93.64 94.43 232,723 +0.51(+0.54%)
Feb 02, 2021 93.70 94.39 93.42 93.92 397,870 +1.08(+1.16%)
Feb 01, 2021 92.31 93.05 91.63 92.84 364,754 +1.36(+1.49%)
Jan 29, 2021 92.91 93.23 90.96 91.48 329,579 -1.53(-1.65%)
Jan 28, 2021 92.66 93.70 92.66 93.01 554,597 +0.92(+1.00%)
Jan 27, 2021 93.08 93.33 91.66 92.10 309,794 -2.29(-2.42%)
Jan 26, 2021 95.54 95.64 94.28 94.39 184,712 -0.72(-0.76%)
Jan 25, 2021 95.16 95.62 94.08 95.10 542,156 -0.13(-0.14%)
Jan 22, 2021 94.86 95.44 94.53 95.24 450,119 -0.30(-0.32%)
Jan 21, 2021 96.28 96.28 95.43 95.54 299,153 -0.59(-0.61%)
Jan 20, 2021 95.75 96.21 95.51 96.13 351,354 +0.64(+0.67%)
Jan 19, 2021 95.68 95.77 95.10 95.48 435,640 +0.42(+0.44%)
Jan 15, 2021 95.11 95.39 94.16 95.07 571,398 -0.81(-0.85%)
Jan 14, 2021 95.63 96.44 95.57 95.88 358,009 +0.58(+0.61%)
Jan 13, 2021 95.57 95.80 95.01 95.30 399,395 -0.35(-0.37%)
Jan 12, 2021 94.76 95.71 94.64 95.65 403,755 +0.97(+1.03%)
Jan 11, 2021 93.68 94.84 93.68 94.68 1,374,857 -0.02(-0.02%)
Jan 08, 2021 95.17 95.19 93.65 94.70 425,059 -0.08(-0.08%)
Jan 07, 2021 94.66 95.07 94.36 94.77 681,060 +0.72(+0.76%)
Jan 06, 2021 91.58 94.61 91.58 94.05 828,235 +2.92(+3.21%)
Jan 05, 2021 90.13 91.59 90.13 91.13 449,125 +1.03(+1.14%)
Jan 04, 2021 92.13 92.15 89.52 90.10 773,251 -1.60(-1.74%)
Dec 31, 2020 91.70 91.70 91.70 245,862 +0.45(+0.50%)
Dec 30, 2020 90.67 91.47 90.62 91.25 245,862 +0.98(+1.09%)
Dec 29, 2020 91.40 91.53 89.97 90.26 300,686 -0.71(-0.78%)
Dec 28, 2020 91.61 91.68 90.85 90.97 379,150 +0.10(+0.11%)
Dec 24, 2020 91.02 91.02 90.35 90.87 144,647 +0.07(+0.07%)
Dec 23, 2020 90.40 91.16 90.35 90.80 287,710 +0.87(+0.97%)
Dec 22, 2020 90.22 90.39 89.84 89.93 923,933 -0.24(-0.26%)
Dec 21, 2020 89.27 90.32 88.65 90.17 483,012 -0.37(-0.41%)
Dec 18, 2020 91.18 91.36 90.12 90.54 421,781 -0.69(-0.76%)
Dec 17, 2020 91.09 91.23 90.67 91.23 265,903 +0.63(+0.70%)
Dec 16, 2020 91.05 91.05 90.26 90.59 306,987 -0.21(-0.23%)
Dec 15, 2020 89.83 90.80 89.39 90.80 390,966 +1.74(+1.95%)
Dec 14, 2020 90.59 90.90 89.05 89.06 306,017 -0.71(-0.79%)
Dec 11, 2020 89.71 90.20 89.13 89.77 693,204 -0.50(-0.55%)
Dec 10, 2020 89.63 90.38 89.60 90.27 319,664 +0.05(+0.05%)
Dec 09, 2020 90.76 90.92 89.58 90.23 318,126 -0.12(-0.14%)
Dec 08, 2020 89.60 90.50 89.60 90.35 897,548 +0.18(+0.20%)
Dec 07, 2020 90.21 90.51 89.83 90.17 654,997 -0.41(-0.46%)
Dec 04, 2020 89.51 90.61 89.51 90.58 573,917 +1.39(+1.56%)
Dec 03, 2020 88.78 89.71 88.62 89.19 315,822 +0.43(+0.49%)
Dec 02, 2020 88.34 88.85 88.10 88.76 346,114 +0.07(+0.07%)
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.