Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

130.32 -0.22 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.14 29.56 28.97 29.14 2,484,900 -0.35(-1.20%)
May 27, 2010 28.96 29.50 28.77 29.50 3,375,816 +1.21(+4.30%)
May 26, 2010 28.44 28.94 28.19 28.28 4,655,981 +0.03(+0.11%)
May 25, 2010 27.41 28.27 27.14 28.25 7,925,176 +0.07(+0.24%)
May 24, 2010 28.51 28.75 28.17 28.18 2,667,683 -0.43(-1.49%)
May 21, 2010 27.68 28.69 27.04 28.61 2,970,287 +0.52(+1.87%)
May 20, 2010 28.18 28.75 28.03 28.09 418 -1.36(-4.63%)
May 19, 2010 29.49 29.88 28.91 29.45 3,869,851 -0.26(-0.88%)
May 18, 2010 30.58 30.69 29.62 29.71 3,204,639 -0.53(-1.76%)
May 17, 2010 30.39 30.57 29.53 30.25 2,387,651 +0.02(+0.05%)
May 14, 2010 30.23 30.79 29.97 30.23 2,725,330 -0.73(-2.37%)
May 13, 2010 31.28 31.41 30.92 30.97 3,515,468 -0.36(-1.15%)
May 12, 2010 30.79 31.36 30.79 31.33 2,332,755 +0.66(+2.15%)
May 11, 2010 30.92 31.12 30.61 30.67 2,306,747 -0.02(-0.05%)
May 10, 2010 30.37 30.71 30.29 30.68 3,050,016 +1.55(+5.33%)
May 07, 2010 29.71 30.03 28.75 29.13 2,757,029 -0.65(-2.19%)
May 06, 2010 30.70 30.96 0.0750 29.78 414 -0.92(-2.98%)
May 05, 2010 30.91 31.29 30.66 30.70 3,870,593 -0.48(-1.54%)
May 04, 2010 31.61 31.63 31.03 31.18 2,964,482 -0.96(-2.99%)
May 03, 2010 31.74 32.17 31.72 32.14 1,102,745 +0.55(+1.76%)
Apr 30, 2010 32.26 32.29 31.58 31.58 2,152,116 -0.64(-1.98%)
Apr 29, 2010 31.87 32.27 31.87 32.22 1,965,181 +0.58(+1.82%)
Apr 28, 2010 31.70 31.81 31.42 31.64 3,472,298 +0.21(+0.67%)
Apr 27, 2010 32.20 32.35 31.38 31.43 2,896,571 -0.96(-2.96%)
Apr 26, 2010 32.54 32.73 32.38 32.39 1,025,453 -0.11(-0.35%)
Apr 23, 2010 32.24 32.55 32.11 32.50 1,439,098 +0.31(+0.98%)
Apr 22, 2010 31.63 32.23 31.45 32.19 1,574,345 +0.33(+1.04%)
Apr 21, 2010 31.79 31.91 31.66 31.86 1,263,886 +0.11(+0.35%)
Apr 20, 2010 31.39 31.75 31.38 31.75 1,542,797 +0.48(+1.54%)
Apr 19, 2010 31.11 31.35 30.82 31.27 2,685,387 +0.02(+0.05%)
Apr 16, 2010 31.66 31.78 31.06 31.25 3,100,441 -0.52(-1.65%)
Apr 15, 2010 31.82 31.92 31.72 31.78 831,185 -0.11(-0.35%)
Apr 14, 2010 31.59 31.89 31.54 31.89 953,264 +0.45(+1.43%)
Apr 13, 2010 31.32 31.48 31.18 31.44 708,719 +0.03(+0.10%)
Apr 12, 2010 31.42 31.46 31.33 31.41 978,646 +0.04(+0.12%)
Apr 09, 2010 31.11 31.37 31.05 31.37 1,483,261 +0.31(+0.99%)
Apr 08, 2010 30.88 31.09 30.72 31.06 1,057,009 +0.01(+0.02%)
Apr 07, 2010 31.24 31.27 30.88 31.06 1,383,683 -0.24(-0.77%)
Apr 06, 2010 30.93 31.33 30.91 31.30 1,839,164 +0.21(+0.68%)
Apr 05, 2010 30.75 31.09 30.69 31.09 2,045,895 +0.48(+1.57%)
Apr 01, 2010 30.43 30.61 30.61 30.61 788,833 +0.36(+1.19%)
Mar 31, 2010 30.28 30.47 30.19 30.25 1,200,017 -0.13(-0.44%)
Mar 30, 2010 30.44 30.50 30.22 30.38 1,076,621 +0.00(+0.00%)
Mar 29, 2010 30.24 30.39 30.20 30.38 1,482,654 +0.28(+0.92%)
Mar 26, 2010 30.16 30.33 29.93 30.10 2,576,391 +0.02(+0.05%)
Mar 25, 2010 30.51 30.57 30.03 30.09 2,926,930 -0.23(-0.77%)
Mar 24, 2010 30.36 30.44 30.25 30.32 1,262,106 -0.16(-0.54%)
Mar 23, 2010 30.25 30.49 30.15 30.49 1,703,496 +0.27(+0.89%)
Mar 22, 2010 29.72 30.26 29.70 30.22 1,328,368 +0.28(+0.95%)
Mar 19, 2010 30.37 30.39 29.89 29.93 1,039,435 -0.30(-0.99%)
Mar 18, 2010 30.41 30.47 30.18 30.23 779,092 -0.21(-0.69%)
Mar 17, 2010 30.25 30.54 30.23 30.44 1,163,139 +0.31(+1.02%)
Mar 16, 2010 29.87 30.16 29.78 30.14 925,398 +0.40(+1.33%)
Mar 15, 2010 29.57 29.79 29.55 29.74 702,747 -0.06(-0.20%)
Mar 12, 2010 29.90 29.93 29.72 29.80 853,691 +0.04(+0.15%)
Mar 11, 2010 29.48 29.78 29.42 29.75 868,649 +0.10(+0.35%)
Mar 10, 2010 29.40 29.68 29.40 29.65 1,012,086 +0.22(+0.74%)
Mar 09, 2010 29.34 29.55 29.25 29.43 1,358,756 +0.01(+0.03%)
Mar 08, 2010 29.37 29.46 29.32 29.43 1,227,595 +0.07(+0.25%)
Mar 05, 2010 29.04 29.36 28.98 29.35 1,278,709 +0.51(+1.76%)
Mar 04, 2010 28.86 28.93 28.68 28.84 1,362,555 +0.03(+0.10%)
Mar 03, 2010 28.84 29.01 28.73 28.81 2,375,672 +0.07(+0.26%)
Mar 02, 2010 28.76 28.86 28.67 28.74 1,406,721 +0.09(+0.31%)
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.