Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

124.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 76.12 76.43 75.88 76.22 455,787 -0.58(-0.76%)
May 30, 2019 77.01 77.42 76.53 76.80 401,430 -0.02(-0.02%)
May 29, 2019 77.03 77.09 76.43 76.82 866,489 -0.53(-0.68%)
May 28, 2019 78.37 78.48 77.34 77.34 3,351,114 -0.91(-1.16%)
May 24, 2019 78.38 78.62 78.05 78.25 419,667 +0.15(+0.20%)
May 23, 2019 78.49 78.49 77.71 78.10 682,237 -0.92(-1.16%)
May 22, 2019 79.21 79.26 78.86 79.01 214,175 -0.42(-0.53%)
May 21, 2019 78.95 79.56 78.95 79.43 557,102 +0.83(+1.05%)
May 20, 2019 78.70 79.04 78.37 78.61 315,560 -0.48(-0.61%)
May 17, 2019 79.16 79.78 79.00 79.09 285,211 -0.60(-0.75%)
May 16, 2019 79.33 80.06 78.98 79.69 338,813 +0.52(+0.65%)
May 15, 2019 78.62 79.33 78.46 79.17 215,334 +0.12(+0.15%)
May 14, 2019 78.69 79.41 78.51 79.05 409,635 +0.63(+0.80%)
May 13, 2019 79.03 79.03 78.08 78.42 686,233 -1.67(-2.09%)
May 10, 2019 79.39 80.27 78.59 80.09 222,002 +0.44(+0.55%)
May 09, 2019 79.20 79.73 78.68 79.66 552,767 +0.01(+0.01%)
May 08, 2019 79.91 80.27 79.62 79.65 332,032 -0.31(-0.39%)
May 07, 2019 80.58 80.65 79.44 79.96 249,275 -1.18(-1.45%)
May 06, 2019 80.50 81.29 80.35 81.14 283,853 -0.35(-0.43%)
May 03, 2019 81.01 81.56 81.01 81.49 487,612 +0.81(+1.00%)
May 02, 2019 80.54 81.01 80.14 80.68 356,279 +0.01(+0.01%)
May 01, 2019 81.62 81.62 80.68 80.68 708,013 -0.78(-0.96%)
Apr 30, 2019 81.25 81.52 80.79 81.46 266,162 +0.35(+0.43%)
Apr 29, 2019 81.16 81.39 81.11 81.11 244,764 -0.02(-0.02%)
Apr 26, 2019 80.69 81.13 80.60 81.13 280,916 +0.49(+0.61%)
Apr 25, 2019 80.93 81.03 80.35 80.64 428,608 -0.51(-0.63%)
Apr 24, 2019 81.14 81.39 81.02 81.15 547,731 +0.11(+0.13%)
Apr 23, 2019 80.36 81.09 80.33 81.04 440,073 +0.78(+0.97%)
Apr 22, 2019 80.37 80.51 80.00 80.26 8,733,194 -0.33(-0.41%)
Apr 18, 2019 80.58 80.75 80.22 80.58 1,264,950 +0.15(+0.18%)
Apr 17, 2019 81.17 81.17 80.33 80.44 214,383 -0.47(-0.58%)
Apr 16, 2019 81.31 81.42 80.72 80.91 265,336 -0.17(-0.21%)
Apr 15, 2019 81.43 81.46 81.02 81.08 362,860 -0.29(-0.36%)
Apr 12, 2019 81.18 81.39 80.91 81.37 220,901 +0.73(+0.90%)
Apr 11, 2019 80.56 80.78 80.36 80.65 480,889 +0.17(+0.21%)
Apr 10, 2019 80.09 80.49 80.02 80.48 328,938 +0.55(+0.69%)
Apr 09, 2019 80.47 80.47 79.81 79.92 254,977 -0.74(-0.92%)
Apr 08, 2019 80.63 80.68 80.40 80.67 368,199 -0.05(-0.07%)
Apr 05, 2019 80.34 80.73 80.27 80.72 427,596 +0.55(+0.69%)
Apr 04, 2019 79.94 80.18 79.84 80.17 222,522 +0.29(+0.36%)
Apr 03, 2019 80.07 80.21 79.71 79.88 372,247 +0.16(+0.21%)
Apr 02, 2019 79.85 79.87 79.47 79.71 231,965 -0.07(-0.09%)
Apr 01, 2019 79.30 79.83 79.29 79.79 802,292 +0.91(+1.15%)
Mar 29, 2019 79.01 79.04 78.65 78.88 414,492 +0.30(+0.38%)
Mar 28, 2019 78.32 78.61 77.94 78.58 286,572 +0.39(+0.50%)
Mar 27, 2019 78.37 78.53 77.74 78.19 319,106 -0.17(-0.22%)
Mar 26, 2019 78.13 78.51 77.86 78.36 379,315 +0.70(+0.90%)
Mar 25, 2019 77.58 77.98 77.19 77.66 411,172 +0.03(+0.04%)
Mar 22, 2019 78.77 78.84 77.60 77.63 374,738 -1.49(-1.88%)
Mar 21, 2019 77.93 79.28 77.93 79.12 234,882 +0.99(+1.27%)
Mar 20, 2019 78.63 78.80 77.84 78.13 290,406 -0.55(-0.70%)
Mar 19, 2019 79.35 79.39 78.46 78.68 380,447 -0.39(-0.49%)
Mar 18, 2019 78.85 79.20 78.76 79.07 286,480 +0.39(+0.49%)
Mar 15, 2019 78.65 79.04 78.56 78.68 540,371 +0.09(+0.12%)
Mar 14, 2019 78.67 78.73 78.42 78.59 244,302 -0.10(-0.13%)
Mar 13, 2019 78.54 78.90 78.52 78.69 460,938 +0.41(+0.52%)
Mar 12, 2019 78.14 78.46 78.12 78.29 390,315 +0.29(+0.37%)
Mar 11, 2019 77.22 78.00 77.20 78.00 376,813 +0.98(+1.27%)
Mar 08, 2019 76.81 77.03 76.60 77.02 609,065 -0.24(-0.32%)
Mar 07, 2019 77.77 77.78 77.07 77.27 671,063 -0.55(-0.71%)
Mar 06, 2019 78.57 78.58 77.78 77.82 540,749 -0.75(-0.95%)
Mar 05, 2019 78.78 78.83 78.41 78.57 691,972 -0.20(-0.25%)
Mar 04, 2019 79.14 79.28 78.00 78.77 871,380 -0.23(-0.29%)
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.