Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

123.38 -0.12 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 112.26 112.62 112.14 112.43 311,573 +0.10(+0.09%)
Aug 30, 2021 112.85 112.96 112.27 112.33 389,595 -0.41(-0.36%)
Aug 27, 2021 111.44 112.96 111.44 112.74 314,715 +1.43(+1.28%)
Aug 26, 2021 112.04 112.11 111.19 111.31 132,463 -0.90(-0.81%)
Aug 25, 2021 111.43 112.62 111.27 112.21 235,970 +0.70(+0.63%)
Aug 24, 2021 110.96 111.69 110.96 111.51 472,527 +0.76(+0.69%)
Aug 23, 2021 110.37 110.93 110.37 110.75 204,743 +0.89(+0.81%)
Aug 20, 2021 108.89 109.94 108.59 109.85 719,977 +0.86(+0.79%)
Aug 19, 2021 108.81 109.61 108.35 109.00 150,449 -0.57(-0.52%)
Aug 18, 2021 110.44 110.87 109.57 109.57 185,403 -1.05(-0.95%)
Aug 17, 2021 111.13 111.13 109.74 110.61 325,275 -1.13(-1.01%)
Aug 16, 2021 111.38 111.80 110.86 111.75 177,665 -0.23(-0.20%)
Aug 13, 2021 112.24 112.24 111.82 111.97 200,133 -0.11(-0.10%)
Aug 12, 2021 112.15 112.25 111.52 112.09 161,160 -0.14(-0.13%)
Aug 11, 2021 111.44 112.23 111.10 112.23 236,248 +0.98(+0.88%)
Aug 10, 2021 110.86 111.60 110.55 111.25 169,541 +0.60(+0.54%)
Aug 09, 2021 110.73 110.95 110.19 110.65 131,320 -0.33(-0.30%)
Aug 06, 2021 110.77 111.23 110.64 110.98 225,440 +0.65(+0.59%)
Aug 05, 2021 109.75 110.36 109.75 110.34 280,402 +0.91(+0.84%)
Aug 04, 2021 110.03 110.42 109.42 109.42 289,443 -1.16(-1.05%)
Aug 03, 2021 109.98 110.59 108.93 110.58 301,924 +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.