Russell Mid-Cap Value Ishares ETF (NY: IWS )

115.98 USD +1.81 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 114.90 116.25 114.72 115.98 392,172 +1.81(+1.59%)
May 13, 2021 112.38 114.57 112.38 114.17 564,524 +1.94(+1.73%)
May 12, 2021 114.97 115.40 112.20 112.23 432,389 -3.10(-2.69%)
May 11, 2021 115.29 116.10 114.28 115.33 368,256 -1.40(-1.20%)
May 10, 2021 117.62 118.33 116.73 116.73 380,170 -0.56(-0.48%)
May 07, 2021 115.76 117.31 115.54 117.29 1,153,711 +1.41(+1.22%)
May 06, 2021 115.24 115.91 114.47 115.88 341,226 +0.60(+0.52%)
May 05, 2021 115.47 115.56 114.46 115.28 354,537 +0.21(+0.18%)
May 04, 2021 114.53 115.07 113.80 115.07 568,582 -0.03(-0.03%)
May 03, 2021 115.29 115.74 114.66 115.10 691,186 +0.64(+0.56%)
Apr 30, 2021 114.84 115.11 114.18 114.46 907,000 -1.09(-0.94%)
Apr 29, 2021 115.68 115.89 114.62 115.55 279,212 +0.62(+0.54%)
Apr 28, 2021 114.83 115.20 114.63 114.93 589,865 +0.13(+0.11%)
Apr 27, 2021 114.58 114.93 114.29 114.80 936,772 +0.26(+0.23%)
Apr 26, 2021 114.52 114.95 114.25 114.54 1,193,793 +0.57(+0.50%)
Apr 23, 2021 112.97 114.35 112.71 113.97 4,397,400 +1.46(+1.30%)
Apr 22, 2021 113.35 113.81 112.26 112.51 578,049 -0.78(-0.69%)
Apr 21, 2021 111.57 113.30 111.15 113.29 347,886 +1.65(+1.48%)
Apr 20, 2021 112.56 112.70 111.05 111.64 533,783 -1.28(-1.13%)
Apr 19, 2021 113.29 113.46 112.42 112.92 773,644 -0.44(-0.39%)
Apr 16, 2021 113.40 113.71 113.00 113.36 1,055,900 +0.52(+0.46%)
Apr 15, 2021 112.62 112.84 111.94 112.84 903,990 +0.75(+0.67%)
Apr 14, 2021 111.66 112.84 111.66 112.09 538,147 +0.39(+0.35%)
Apr 13, 2021 111.89 111.89 110.90 111.70 385,992 -0.39(-0.35%)
Apr 12, 2021 111.83 112.10 111.48 112.09 433,910 +0.38(+0.34%)
Apr 09, 2021 111.45 111.74 111.02 111.71 2,034,000 +0.48(+0.43%)
Apr 08, 2021 111.33 111.33 110.34 111.23 476,247 +0.09(+0.08%)
Apr 07, 2021 111.80 111.82 110.77 111.14 527,873 -0.42(-0.38%)
Apr 06, 2021 111.32 112.00 111.26 111.56 627,788 +0.24(+0.22%)
Apr 05, 2021 111.31 111.54 110.80 111.32 785,693 +0.81(+0.73%)
Apr 01, 2021 109.50 110.52 109.33 110.51 978,200 +1.21(+1.11%)
Mar 31, 2021 109.92 110.09 109.21 109.30 336,560 -0.38(-0.35%)
Mar 30, 2021 108.91 109.81 108.59 109.68 497,900 +0.84(+0.77%)
Mar 29, 2021 109.23 109.93 108.36 108.84 383,243 -1.03(-0.94%)
Mar 26, 2021 109.04 109.96 108.09 109.87 430,300 +1.60(+1.48%)
Mar 25, 2021 106.06 108.51 105.30 108.27 402,743 +1.34(+1.25%)
Mar 24, 2021 107.91 108.89 106.89 106.93 1,360,709 -0.40(-0.37%)
Mar 23, 2021 109.05 109.16 106.89 107.33 503,795 -2.26(-2.06%)
Mar 22, 2021 109.84 110.26 109.11 109.59 637,861 -0.32(-0.29%)
Mar 19, 2021 110.13 110.71 108.95 109.91 583,500 -0.26(-0.24%)
Mar 18, 2021 111.13 112.23 109.98 110.17 1,332,726 -1.23(-1.10%)
Mar 17, 2021 110.39 111.41 109.79 111.40 927,738 +0.82(+0.74%)
Mar 16, 2021 111.89 111.89 110.29 110.58 1,309,294 -1.39(-1.24%)
Mar 15, 2021 111.02 112.00 110.48 111.97 1,211,312 +1.18(+1.07%)
Mar 12, 2021 109.54 110.79 109.45 110.79 4,764,600 +1.03(+0.94%)
Mar 11, 2021 109.53 110.34 109.00 109.76 269,171 +1.04(+0.96%)
Mar 10, 2021 107.95 109.28 107.88 108.72 1,067,423 +1.33(+1.24%)
Mar 09, 2021 108.40 108.53 107.32 107.39 716,452 -0.21(-0.20%)
Mar 08, 2021 106.82 108.79 106.71 107.60 504,892 +1.17(+1.10%)
Mar 05, 2021 105.10 106.78 102.52 106.43 752,500 +2.35(+2.26%)
Mar 04, 2021 105.69 106.10 102.39 104.08 1,559,040 -1.73(-1.64%)
Mar 03, 2021 106.31 107.11 105.70 105.81 745,726 -0.21(-0.20%)
Mar 02, 2021 106.66 106.83 105.75 106.02 1,155,181 -0.54(-0.51%)
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.