Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

130.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 108.65 108.90 108.03 108.29 958,663 -1.03(-0.94%)
Apr 29, 2021 109.45 109.65 108.44 109.32 295,116 +0.59(+0.54%)
Apr 28, 2021 108.64 108.99 108.45 108.74 623,464 +0.12(+0.11%)
Apr 27, 2021 108.41 108.73 108.13 108.61 990,131 +0.25(+0.23%)
Apr 26, 2021 108.35 108.75 108.10 108.37 1,261,792 +0.54(+0.50%)
Apr 23, 2021 106.88 108.19 106.64 107.83 4,647,878 +1.38(+1.30%)
Apr 22, 2021 107.24 107.68 106.21 106.45 610,974 -0.74(-0.69%)
Apr 21, 2021 105.56 107.19 105.16 107.19 367,701 +1.56(+1.48%)
Apr 20, 2021 106.49 106.63 105.06 105.62 564,187 -1.21(-1.13%)
Apr 19, 2021 107.19 107.34 106.36 106.83 817,711 -0.42(-0.39%)
Apr 16, 2021 107.29 107.58 106.91 107.25 1,116,044 +0.49(+0.46%)
Apr 15, 2021 106.55 106.76 105.91 106.76 955,481 +0.71(+0.67%)
Apr 14, 2021 105.64 106.76 105.64 106.05 568,800 +0.37(+0.35%)
Apr 13, 2021 105.86 105.86 104.92 105.68 407,978 -0.37(-0.35%)
Apr 12, 2021 105.80 106.06 105.47 106.05 458,625 +0.36(+0.34%)
Apr 09, 2021 105.44 105.72 105.04 105.69 2,149,857 +0.45(+0.43%)
Apr 08, 2021 105.33 105.33 104.39 105.24 503,374 +0.09(+0.08%)
Apr 07, 2021 105.78 105.79 104.80 105.15 557,940 -0.40(-0.38%)
Apr 06, 2021 105.32 105.96 105.26 105.55 663,547 +0.23(+0.22%)
Apr 05, 2021 105.31 105.53 104.83 105.32 830,446 +0.77(+0.73%)
Apr 01, 2021 103.60 104.56 103.44 104.56 1,033,918 +1.15(+1.11%)
Mar 31, 2021 104.00 104.16 103.33 103.41 355,730 -0.36(-0.35%)
Mar 30, 2021 103.04 103.89 102.74 103.77 526,260 +0.79(+0.77%)
Mar 29, 2021 103.34 104.01 102.53 102.97 405,072 -0.97(-0.94%)
Mar 26, 2021 103.16 104.03 102.27 103.95 454,810 +1.51(+1.48%)
Mar 25, 2021 100.34 102.66 99.63 102.44 425,683 +1.63(+1.62%)
Mar 24, 2021 101.73 102.65 100.77 100.81 1,443,385 -0.38(-0.37%)
Mar 23, 2021 102.80 102.91 100.77 101.18 534,405 -2.13(-2.06%)
Mar 22, 2021 103.55 103.95 102.86 103.31 676,617 -0.30(-0.29%)
Mar 19, 2021 103.82 104.37 102.70 103.61 618,953 -0.25(-0.24%)
Mar 18, 2021 104.77 105.80 103.68 103.86 1,413,702 -1.16(-1.10%)
Mar 17, 2021 104.07 105.03 103.50 105.02 984,107 +0.77(+0.74%)
Mar 16, 2021 105.48 105.48 103.97 104.25 1,388,846 -1.31(-1.24%)
Mar 15, 2021 104.66 105.58 104.15 105.56 1,284,911 +1.11(+1.06%)
Mar 12, 2021 103.27 104.44 103.18 104.44 5,054,095 +0.97(+0.94%)
Mar 11, 2021 103.26 104.02 102.76 103.47 285,525 +0.98(+0.96%)
Mar 10, 2021 101.77 103.02 101.70 102.49 1,132,279 +1.25(+1.24%)
Mar 09, 2021 102.19 102.31 101.17 101.24 759,983 -0.20(-0.20%)
Mar 08, 2021 100.70 102.56 100.60 101.44 535,569 +1.10(+1.10%)
Mar 05, 2021 99.08 100.66 96.65 100.33 798,221 +2.22(+2.26%)
Mar 04, 2021 99.64 100.02 96.53 98.12 1,653,766 -1.63(-1.63%)
Mar 03, 2021 100.22 100.97 99.65 99.75 791,036 -0.20(-0.20%)
Mar 02, 2021 100.55 100.71 99.69 99.95 1,225,369 -0.51(-0.51%)
Mar 01, 2021 99.75 101.06 99.75 100.46 769,657 +2.28(+2.32%)
Feb 26, 2021 98.98 99.34 97.35 98.17 458,990 -0.59(-0.60%)
Feb 25, 2021 101.43 101.50 98.38 98.77 1,524,175 -2.50(-2.47%)
Feb 24, 2021 99.74 101.57 99.62 101.27 838,970 +1.51(+1.51%)
Feb 23, 2021 99.24 100.00 97.32 99.76 512,293 +0.38(+0.38%)
Feb 22, 2021 98.66 99.99 98.66 99.38 360,186 +0.25(+0.26%)
Feb 19, 2021 98.35 99.30 98.33 99.13 265,932 +1.47(+1.51%)
Feb 18, 2021 97.88 98.12 97.21 97.66 504,047 -0.86(-0.87%)
Feb 17, 2021 98.50 98.67 97.75 98.51 1,351,265 -0.20(-0.20%)
Feb 16, 2021 99.08 99.33 98.55 98.71 905,862 +0.11(+0.11%)
Feb 12, 2021 97.75 98.60 97.71 98.60 455,065 +0.64(+0.65%)
Feb 11, 2021 98.12 98.37 96.99 97.96 870,885 +0.22(+0.22%)
Feb 10, 2021 97.77 98.19 97.10 97.74 1,274,934 +0.51(+0.52%)
Feb 09, 2021 97.10 97.54 96.77 97.23 228,230 +0.08(+0.09%)
Feb 08, 2021 96.56 97.20 96.46 97.15 166,626 +1.20(+1.25%)
Feb 05, 2021 96.01 96.29 95.70 95.95 254,051 +0.63(+0.66%)
Feb 04, 2021 94.39 95.38 94.12 95.32 266,676 +1.19(+1.26%)
Feb 03, 2021 93.74 94.28 93.34 94.13 233,471 +0.51(+0.54%)
Feb 02, 2021 93.40 94.09 93.12 93.62 399,149 +1.07(+1.16%)
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.