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 (%)
Oct 29, 2021 113.85 114.26 113.25 113.64 171,926 -0.40(-0.35%)
Oct 28, 2021 112.81 114.07 112.81 114.04 189,453 +1.49(+1.32%)
Oct 27, 2021 114.33 114.31 112.55 112.55 246,803 -1.95(-1.71%)
Oct 26, 2021 115.19 114.47 114.51 199,428 -0.37(-0.32%)
Oct 25, 2021 114.70 115.26 114.42 114.88 193,022 +0.23(+0.20%)
Oct 22, 2021 114.44 115.07 114.14 114.65 1,363,878 +0.31(+0.27%)
Oct 21, 2021 114.18 114.37 113.73 114.33 266,889 -0.05(-0.04%)
Oct 20, 2021 113.39 114.44 113.27 114.38 191,864 +1.04(+0.92%)
Oct 19, 2021 113.18 113.45 112.84 113.34 259,902 +0.56(+0.50%)
Oct 18, 2021 112.27 112.99 112.05 112.78 541,229 +0.10(+0.09%)
Oct 15, 2021 113.23 113.51 112.62 112.69 234,031 +0.19(+0.17%)
Oct 14, 2021 111.48 112.52 111.45 112.50 341,904 +1.87(+1.69%)
Oct 13, 2021 110.49 110.89 109.45 110.63 231,384 +0.22(+0.20%)
Oct 12, 2021 110.26 110.92 110.11 110.41 276,492 +0.29(+0.26%)
Oct 11, 2021 110.75 111.48 110.09 110.12 136,171 -0.55(-0.50%)
Oct 08, 2021 110.91 111.29 110.60 110.68 374,473 -0.21(-0.19%)
Oct 07, 2021 110.72 111.65 110.63 110.89 806,159 +0.92(+0.84%)
Oct 06, 2021 108.83 109.96 108.01 109.96 288,844 +0.20(+0.18%)
Oct 05, 2021 109.56 110.34 108.93 109.76 399,129 +0.72(+0.66%)
Oct 04, 2021 109.31 110.16 108.70 109.04 628,612 -0.50(-0.45%)
Oct 01, 2021 108.37 110.10 107.75 109.53 305,395 +1.64(+1.52%)
Sep 30, 2021 109.98 109.98 107.90 107.89 279,830 -1.76(-1.61%)
Sep 29, 2021 109.73 110.11 109.31 109.66 405,111 +0.28(+0.25%)
Sep 28, 2021 110.53 110.72 109.19 109.38 277,971 -1.31(-1.18%)
Sep 27, 2021 110.16 111.37 110.16 110.69 156,767 +0.57(+0.52%)
Sep 24, 2021 109.57 110.38 109.57 110.11 202,844 +0.05(+0.05%)
Sep 23, 2021 109.12 110.73 109.05 110.06 819,296 +1.54(+1.42%)
Sep 22, 2021 108.01 109.27 108.01 108.52 319,868 +1.25(+1.17%)
Sep 21, 2021 108.23 108.38 107.00 107.27 390,534 -0.31(-0.29%)
Sep 20, 2021 107.54 107.80 106.27 107.58 464,477 -1.68(-1.54%)
Sep 17, 2021 110.03 110.43 109.18 109.26 1,047,035 -1.03(-0.94%)
Sep 16, 2021 110.39 110.78 109.82 110.30 307,109 -0.27(-0.25%)
Sep 15, 2021 109.60 110.73 109.44 110.57 844,366 +1.02(+0.93%)
Sep 14, 2021 110.87 110.87 109.32 109.55 586,015 -1.03(-0.94%)
Sep 13, 2021 110.72 110.95 110.04 110.58 206,762 +0.62(+0.56%)
Sep 10, 2021 111.38 111.38 109.93 109.97 415,170 -0.87(-0.79%)
Sep 09, 2021 111.02 111.81 110.84 110.84 379,855 -0.28(-0.25%)
Sep 08, 2021 111.08 111.50 110.60 111.11 341,335 -0.14(-0.13%)
Sep 07, 2021 112.28 112.28 111.20 111.26 948,348 -1.17(-1.04%)
Sep 03, 2021 112.68 112.84 112.26 112.42 213,269 -0.49(-0.44%)
Sep 02, 2021 112.45 113.08 112.45 112.92 328,645 +0.74(+0.66%)
Sep 01, 2021 112.25 112.45 111.57 112.18 176,418 +0.10(+0.09%)
Aug 31, 2021 111.90 112.26 111.78 112.07 312,573 +0.11(+0.09%)
Aug 30, 2021 112.49 112.60 111.91 111.97 390,846 -0.41(-0.36%)
Aug 27, 2021 111.08 112.60 111.08 112.38 315,725 +1.42(+1.28%)
Aug 26, 2021 111.68 111.76 110.84 110.95 132,888 -0.90(-0.81%)
Aug 25, 2021 111.08 112.26 110.91 111.85 236,727 +0.70(+0.63%)
Aug 24, 2021 110.60 111.33 110.60 111.15 474,044 +0.76(+0.69%)
Aug 23, 2021 110.01 110.57 110.01 110.39 205,400 +0.89(+0.81%)
Aug 20, 2021 108.54 109.59 108.24 109.50 722,288 +0.85(+0.79%)
Aug 19, 2021 108.46 109.26 108.00 108.65 150,932 -0.57(-0.52%)
Aug 18, 2021 110.09 110.52 109.22 109.22 185,998 -1.04(-0.95%)
Aug 17, 2021 110.77 110.77 109.39 110.26 326,319 -1.13(-1.01%)
Aug 16, 2021 111.02 111.45 110.51 111.39 178,235 -0.23(-0.20%)
Aug 13, 2021 111.88 111.88 111.47 111.62 200,775 -0.11(-0.10%)
Aug 12, 2021 111.79 111.89 111.16 111.73 161,677 -0.14(-0.13%)
Aug 11, 2021 111.08 111.87 110.74 111.87 237,006 +0.98(+0.88%)
Aug 10, 2021 110.51 111.25 110.19 110.90 170,086 +0.60(+0.54%)
Aug 09, 2021 110.37 110.59 109.84 110.30 131,741 -0.33(-0.30%)
Aug 06, 2021 110.41 110.88 110.29 110.63 226,164 +0.64(+0.59%)
Aug 05, 2021 109.40 110.00 109.40 109.98 281,302 +0.91(+0.84%)
Aug 04, 2021 109.68 110.06 109.07 109.07 290,372 -1.16(-1.05%)
Aug 03, 2021 109.62 110.24 108.58 110.23 302,893 +0.80(+0.73%)
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.