Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	76.45	77.62	75.04	77.37	2,635,360	-1.23(-1.56%)
Feb 27, 2020	80.58	81.80	78.59	78.60	1,341,412	-3.45(-4.21%)
Feb 26, 2020	83.64	84.21	82.02	82.05	984,444	-1.19(-1.43%)
Feb 25, 2020	86.51	86.53	83.13	83.24	1,039,766	-2.98(-3.46%)
Feb 24, 2020	86.68	86.75	85.90	86.23	1,222,119	-2.46(-2.78%)
Feb 21, 2020	89.03	89.16	88.47	88.69	260,025	-0.66(-0.74%)
Feb 20, 2020	88.99	89.49	88.61	89.35	337,715	+0.35(+0.39%)
Feb 19, 2020	89.19	89.26	88.98	89.00	330,879	+0.06(+0.07%)
Feb 18, 2020	89.01	89.10	88.47	88.94	215,498	-0.22(-0.25%)
Feb 14, 2020	89.22	89.22	88.80	89.16	249,733	+0.06(+0.06%)
Feb 13, 2020	88.75	89.21	88.63	89.11	236,719	+0.02(+0.02%)
Feb 12, 2020	89.07	89.22	88.93	89.09	437,374	+0.51(+0.57%)
Feb 11, 2020	88.38	88.92	88.38	88.58	463,439	+0.58(+0.66%)
Feb 10, 2020	87.52	88.00	87.43	88.00	1,214,180	+0.37(+0.42%)
Feb 07, 2020	88.10	88.23	87.50	87.63	329,582	-0.67(-0.76%)
Feb 06, 2020	88.83	88.92	88.30	88.30	385,968	-0.30(-0.34%)
Feb 05, 2020	88.02	88.64	88.02	88.61	363,217	+1.35(+1.54%)
Feb 04, 2020	87.17	87.61	87.17	87.26	313,017	+0.90(+1.04%)

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.