Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.79 32.98 32.73 32.98 235,716 +0.38(+1.16%)
May 30, 2006 32.98 32.98 32.56 32.60 204,501 -0.42(-1.27%)
May 26, 2006 32.92 33.08 32.85 33.02 445,020 +0.20(+0.62%)
May 25, 2006 32.63 32.82 32.55 32.82 376,186 +0.46(+1.41%)
May 24, 2006 32.36 32.60 31.99 32.36 383,790 +0.02(+0.06%)
May 23, 2006 32.67 32.87 32.34 32.34 705,549 -0.19(-0.58%)
May 22, 2006 32.51 32.67 32.23 32.53 511,853 -0.14(-0.44%)
May 19, 2006 32.55 32.85 32.39 32.67 1,285,437 +0.19(+0.58%)
May 18, 2006 32.78 32.90 32.48 32.49 1,352,670 -0.19(-0.60%)
May 17, 2006 33.15 33.18 32.65 32.68 514,655 -0.60(-1.79%)
May 16, 2006 33.51 33.51 33.18 33.28 211,304 -0.08(-0.24%)
May 15, 2006 33.26 33.41 33.12 33.36 699,146 +0.03(+0.10%)
May 12, 2006 33.73 33.73 33.33 33.33 585,890 -0.46(-1.38%)
May 11, 2006 34.17 34.17 33.75 33.79 305,751 -0.49(-1.42%)
May 10, 2006 34.15 34.28 34.08 34.28 1,299,444 +0.08(+0.23%)
May 09, 2006 34.23 34.24 34.16 34.20 242,120 -0.06(-0.18%)
May 08, 2006 34.21 34.29 34.17 34.26 226,912 +0.04(+0.11%)
May 05, 2006 34.03 34.22 33.99 34.22 545,070 +0.39(+1.14%)
May 04, 2006 33.83 33.87 33.71 33.84 831,612 +0.12(+0.36%)
May 03, 2006 33.77 33.77 33.59 33.72 342,970 -0.04(-0.12%)
May 02, 2006 33.63 33.76 33.57 33.76 505,050 +0.20(+0.60%)
May 01, 2006 33.81 33.86 33.54 33.55 281,739 -0.12(-0.37%)
Apr 28, 2006 33.59 33.77 33.57 33.68 390,593 +0.11(+0.34%)
Apr 27, 2006 33.47 33.76 33.29 33.56 839,616 +0.03(+0.09%)
Apr 26, 2006 33.63 33.72 33.47 33.53 303,750 +0.04(+0.10%)
Apr 25, 2006 33.62 33.67 33.44 33.50 377,787 -0.16(-0.48%)
Apr 24, 2006 33.70 33.70 33.49 33.66 120,859 -0.08(-0.24%)
Apr 21, 2006 33.90 33.91 33.63 33.74 1,219,404 -0.04(-0.11%)
Apr 20, 2006 33.73 33.83 33.59 33.78 253,725 +0.02(+0.07%)
Apr 19, 2006 33.60 33.77 33.58 33.76 373,385 +0.16(+0.46%)
Apr 18, 2006 33.17 33.66 33.12 33.60 223,310 +0.62(+1.89%)
Apr 17, 2006 33.06 33.15 32.87 32.98 1,137,764 -0.01(-0.02%)
Apr 13, 2006 33.08 33.09 32.91 32.98 419,808 -0.09(-0.29%)
Apr 12, 2006 33.03 33.10 32.99 33.08 212,105 +0.08(+0.25%)
Apr 11, 2006 33.36 33.36 32.94 33.00 296,547 -0.26(-0.79%)
Apr 10, 2006 33.31 33.43 33.20 33.26 357,777 -0.08(-0.24%)
Apr 07, 2006 33.73 33.81 33.32 33.34 371,384 -0.37(-1.11%)
Apr 06, 2006 33.83 33.83 33.58 33.71 647,521 -0.12(-0.36%)
Apr 05, 2006 33.72 33.85 33.60 33.84 563,879 +0.27(+0.81%)
Apr 04, 2006 33.36 33.62 33.25 33.56 149,274 +0.17(+0.51%)
Apr 03, 2006 33.39 33.65 33.39 33.39 362,579 +0.06(+0.18%)
Mar 31, 2006 33.48 33.51 33.19 33.33 1,064,927 -0.09(-0.26%)
Mar 30, 2006 33.49 33.65 33.33 33.42 715,954 -0.08(-0.25%)
Mar 29, 2006 33.28 33.57 33.26 33.51 501,848 +0.27(+0.82%)
Mar 28, 2006 33.22 33.42 33.16 33.23 834,413 -0.05(-0.14%)
Mar 27, 2006 33.28 33.33 33.20 33.28 621,508 -0.04(-0.11%)
Mar 24, 2006 33.26 33.38 33.20 33.32 276,136 -0.16(-0.49%)
Mar 23, 2006 33.42 33.48 33.28 33.48 247,322 +0.08(+0.24%)
Mar 22, 2006 33.27 33.48 33.21 33.40 337,767 +0.06(+0.17%)
Mar 21, 2006 33.47 33.59 33.21 33.35 866,429 -0.15(-0.45%)
Mar 20, 2006 33.74 33.78 33.44 33.50 226,112 -0.17(-0.50%)
Mar 17, 2006 33.65 33.67 33.56 33.66 228,913 +0.10(+0.31%)
Mar 16, 2006 33.53 33.68 33.52 33.56 266,131 +0.15(+0.46%)
Mar 15, 2006 33.23 33.47 33.19 33.41 419,007 +0.24(+0.73%)
Mar 14, 2006 32.89 33.20 32.81 33.16 314,155 +0.33(+1.02%)
Mar 13, 2006 32.95 32.99 32.80 32.83 820,006 +0.11(+0.34%)
Mar 10, 2006 32.48 32.81 32.47 32.72 252,525 +0.28(+0.86%)
Mar 09, 2006 32.52 32.70 32.44 32.44 586,690 -0.05(-0.17%)
Mar 08, 2006 32.25 32.58 32.25 32.50 564,279 +0.03(+0.08%)
Mar 07, 2006 32.63 32.63 32.38 32.47 338,167 -0.19(-0.58%)
Mar 06, 2006 32.85 32.87 32.60 32.66 242,920 -0.25(-0.75%)
Mar 03, 2006 32.91 33.10 32.82 32.91 1,497,542 -0.07(-0.20%)
Mar 02, 2006 32.96 32.97 32.81 32.97 362,979 -0.04(-0.13%)
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.