Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.86 37.00 36.62 36.73 2,222,544 -0.05(-0.15%)
May 23, 2011 36.80 36.92 36.71 36.78 633,244 -0.55(-1.46%)
May 20, 2011 37.45 37.50 37.15 37.33 501,620 -0.22(-0.59%)
May 19, 2011 37.56 37.64 37.31 37.55 993,694 +0.15(+0.39%)
May 18, 2011 36.96 37.45 36.94 37.40 504,612 +0.43(+1.17%)
May 17, 2011 36.85 37.06 36.71 36.97 566,496 -0.11(-0.29%)
May 16, 2011 37.04 37.48 37.01 37.08 643,951 -0.13(-0.35%)
May 13, 2011 37.50 37.61 37.09 37.21 582,062 -0.30(-0.80%)
May 12, 2011 37.23 37.61 37.09 37.51 584,784 +0.13(+0.35%)
May 11, 2011 37.71 37.75 37.23 37.38 573,926 -0.42(-1.12%)
May 10, 2011 37.56 37.90 37.51 37.80 834,034 +0.38(+1.01%)
May 09, 2011 37.16 37.50 37.13 37.43 871,199 +0.23(+0.62%)
May 06, 2011 37.39 37.61 37.05 37.20 1,790,643 +0.18(+0.48%)
May 05, 2011 36.96 37.35 36.87 37.02 1,792,013 -0.22(-0.60%)
May 04, 2011 37.55 37.55 37.09 37.24 2,482,410 -0.33(-0.88%)
May 03, 2011 37.70 37.81 37.36 37.57 992,673 -0.27(-0.71%)
May 02, 2011 37.82 37.86 37.79 37.84 648,770 -0.06(-0.16%)
Apr 29, 2011 37.90 37.95 37.75 37.90 914,508 +0.06(+0.16%)
Apr 28, 2011 37.69 37.91 37.62 37.84 564,389 +0.17(+0.45%)
Apr 27, 2011 37.54 37.71 37.38 37.67 876,102 +0.18(+0.49%)
Apr 26, 2011 37.28 37.59 37.28 37.49 1,750,154 +0.28(+0.77%)
Apr 25, 2011 37.24 37.25 37.04 37.20 483,577 +0.00(+0.00%)
Apr 21, 2011 37.23 37.25 37.06 37.20 326,249 +0.15(+0.39%)
Apr 20, 2011 37.03 37.12 36.95 37.06 1,098,232 +0.52(+1.43%)
Apr 19, 2011 36.43 36.53 36.31 36.53 2,483,867 +0.20(+0.55%)
Apr 18, 2011 36.23 36.42 36.10 36.33 963,783 -0.52(-1.40%)
Apr 15, 2011 36.57 36.88 36.55 36.85 400,976 +0.32(+0.88%)
Apr 14, 2011 36.26 36.59 36.16 36.53 433,326 +0.03(+0.08%)
Apr 13, 2011 36.64 36.71 36.36 36.50 750,824 +0.04(+0.11%)
Apr 12, 2011 36.58 36.67 36.36 36.46 2,142,680 -0.32(-0.86%)
Apr 11, 2011 37.02 37.10 36.68 36.77 907,854 -0.22(-0.58%)
Apr 08, 2011 37.41 37.46 36.82 36.99 1,349,069 -0.19(-0.52%)
Apr 07, 2011 37.37 37.40 37.06 37.18 589,555 -0.17(-0.45%)
Apr 06, 2011 37.52 37.53 37.23 37.35 551,762 +0.04(+0.10%)
Apr 05, 2011 37.25 37.50 37.20 37.31 854,621 +0.00(+0.00%)
Apr 04, 2011 37.42 37.45 37.20 37.31 1,089,490 -0.02(-0.04%)
Apr 01, 2011 37.26 37.43 37.17 37.33 1,395,489 +0.28(+0.75%)
Mar 31, 2011 36.97 37.13 36.92 37.05 1,116,963 +0.02(+0.04%)
Mar 30, 2011 37.03 37.03 37.03 37.03 582,945 +0.39(+1.07%)
Mar 29, 2011 36.31 36.66 36.19 36.64 593,124 +0.28(+0.76%)
Mar 28, 2011 36.63 36.69 36.36 36.36 1,180,169 -0.16(-0.44%)
Mar 25, 2011 36.42 36.70 36.31 36.53 545,551 +0.22(+0.59%)
Mar 24, 2011 36.31 36.36 35.89 36.31 962,021 +0.32(+0.88%)
Mar 23, 2011 35.95 36.10 35.66 36.00 1,151,405 +0.03(+0.09%)
Mar 22, 2011 36.23 36.25 35.96 35.96 2,052,921 -0.23(-0.63%)
Mar 21, 2011 36.16 36.21 36.10 36.19 2,584,589 +0.62(+1.74%)
Mar 18, 2011 35.77 35.85 35.50 35.57 666,830 +0.21(+0.59%)
Mar 17, 2011 35.49 35.51 35.16 35.37 1,154,946 +0.39(+1.12%)
Mar 16, 2011 35.34 35.56 34.69 34.98 1,977,632 -0.46(-1.30%)
Mar 15, 2011 35.76 35.64 35.24 35.44 2,646,333 -0.32(-0.90%)
Mar 14, 2011 35.66 35.87 35.48 35.76 788,282 -0.18(-0.51%)
Mar 11, 2011 35.42 36.06 35.42 35.94 748,432 +0.31(+0.88%)
Mar 10, 2011 35.91 35.93 35.60 35.63 583,023 -0.73(-2.00%)
Mar 09, 2011 36.32 36.50 36.13 36.36 730,189 -0.04(-0.11%)
Mar 08, 2011 36.03 36.49 35.90 36.39 902,637 +0.43(+1.19%)
Mar 07, 2011 36.40 36.52 35.77 35.96 572,181 -0.33(-0.91%)
Mar 04, 2011 36.62 36.63 36.07 36.29 734,205 -0.26(-0.71%)
Mar 03, 2011 36.28 36.61 36.28 36.55 400,342 +0.64(+1.79%)
Mar 02, 2011 35.80 36.07 35.73 35.91 586,716 +0.07(+0.19%)
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.