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 28, 2021 111.15 111.15 110.32 110.77 153,281 +0.08(+0.08%)
May 27, 2021 110.42 110.80 110.38 110.69 361,507 +0.83(+0.75%)
May 26, 2021 109.24 109.94 109.20 109.86 198,717 +0.83(+0.76%)
May 25, 2021 110.26 110.50 108.94 109.03 288,806 -0.72(-0.66%)
May 24, 2021 109.60 110.20 109.25 109.75 570,138 +0.59(+0.54%)
May 21, 2021 109.53 109.99 108.89 109.17 206,678 +0.31(+0.29%)
May 20, 2021 108.54 109.25 108.04 108.85 1,060,775 +0.54(+0.50%)
May 19, 2021 107.73 108.33 106.77 108.31 888,822 -0.84(-0.77%)
May 18, 2021 110.30 110.48 109.11 109.15 312,521 -1.05(-0.96%)
May 17, 2021 109.76 110.30 109.28 110.20 279,885 +0.12(+0.11%)
May 14, 2021 109.05 110.33 108.88 110.08 413,201 +1.72(+1.59%)
May 13, 2021 106.66 108.74 106.66 108.36 592,338 +1.84(+1.73%)
May 12, 2021 109.12 109.53 106.49 106.52 452,258 -2.94(-2.69%)
May 11, 2021 109.42 110.19 108.47 109.46 388,003 -1.33(-1.20%)
May 10, 2021 111.63 112.30 110.79 110.79 400,555 -0.53(-0.48%)
May 07, 2021 109.87 111.34 109.66 111.32 1,215,576 +1.34(+1.22%)
May 06, 2021 109.38 110.01 108.64 109.98 359,523 +0.57(+0.52%)
May 05, 2021 109.59 109.68 108.64 109.41 373,548 +0.20(+0.18%)
May 04, 2021 108.70 109.21 108.01 109.21 599,071 -0.03(-0.03%)
May 03, 2021 109.42 109.85 108.82 109.24 728,249 +0.61(+0.56%)
Apr 30, 2021 109.00 109.25 108.37 108.64 955,636 -1.03(-0.94%)
Apr 29, 2021 109.79 110.00 108.78 109.67 294,184 +0.59(+0.54%)
Apr 28, 2021 108.99 109.34 108.80 109.08 621,495 +0.12(+0.11%)
Apr 27, 2021 108.75 109.08 108.47 108.96 987,004 +0.25(+0.23%)
Apr 26, 2021 108.69 109.10 108.44 108.71 1,257,808 +0.54(+0.50%)
Apr 23, 2021 107.22 108.53 106.97 108.17 4,633,203 +1.39(+1.30%)
Apr 22, 2021 107.58 108.02 106.55 106.78 609,045 -0.74(-0.69%)
Apr 21, 2021 105.89 107.53 105.49 107.52 366,540 +1.57(+1.48%)
Apr 20, 2021 106.83 106.96 105.40 105.96 562,406 -1.22(-1.13%)
Apr 19, 2021 107.52 107.68 106.70 107.17 815,129 -0.42(-0.39%)
Apr 16, 2021 107.63 107.92 107.25 107.59 1,112,520 +0.49(+0.46%)
Apr 15, 2021 106.89 107.10 106.25 107.10 952,464 +0.71(+0.67%)
Apr 14, 2021 105.98 107.10 105.98 106.39 567,004 +0.37(+0.35%)
Apr 13, 2021 106.19 106.19 105.26 106.02 406,690 -0.37(-0.35%)
Apr 12, 2021 106.14 106.39 105.81 106.39 457,177 +0.36(+0.34%)
Apr 09, 2021 105.78 106.05 105.37 106.03 2,143,069 +0.46(+0.43%)
Apr 08, 2021 105.66 105.66 104.72 105.57 501,784 +0.09(+0.08%)
Apr 07, 2021 106.11 106.13 105.13 105.48 556,179 -0.40(-0.38%)
Apr 06, 2021 105.65 106.30 105.60 105.88 661,452 +0.23(+0.22%)
Apr 05, 2021 105.64 105.86 105.16 105.65 827,824 +0.77(+0.73%)
Apr 01, 2021 103.93 104.89 103.77 104.89 1,030,654 +1.15(+1.11%)
Mar 31, 2021 104.33 104.49 103.65 103.74 354,607 -0.36(-0.35%)
Mar 30, 2021 103.37 104.22 103.06 104.10 524,599 +0.80(+0.77%)
Mar 29, 2021 103.67 104.33 102.85 103.30 403,793 -0.98(-0.94%)
Mar 26, 2021 103.49 104.36 102.59 104.28 453,374 +1.52(+1.48%)
Mar 25, 2021 100.66 102.99 99.94 102.76 424,339 +1.64(+1.62%)
Mar 24, 2021 102.05 102.98 101.09 101.12 1,438,822 -0.38(-0.37%)
Mar 23, 2021 103.13 103.23 101.09 101.50 532,715 -2.14(-2.06%)
Mar 22, 2021 103.88 104.28 103.19 103.64 674,478 -0.30(-0.29%)
Mar 19, 2021 104.15 104.70 103.03 103.94 616,996 -0.25(-0.24%)
Mar 18, 2021 105.10 106.14 104.01 104.19 1,409,232 -1.16(-1.10%)
Mar 17, 2021 104.40 105.36 103.83 105.35 980,995 +0.78(+0.74%)
Mar 16, 2021 105.82 105.82 104.30 104.58 1,384,455 -1.31(-1.24%)
Mar 15, 2021 104.99 105.92 104.48 105.89 1,280,848 +1.12(+1.07%)
Mar 12, 2021 103.59 104.78 103.51 104.78 5,038,117 +0.97(+0.94%)
Mar 11, 2021 103.58 104.35 103.08 103.80 284,623 +0.98(+0.96%)
Mar 10, 2021 102.09 103.35 102.02 102.82 1,128,699 +1.26(+1.24%)
Mar 09, 2021 102.52 102.64 101.49 101.56 757,580 -0.20(-0.19%)
Mar 08, 2021 101.02 102.88 100.92 101.76 533,875 +1.11(+1.10%)
Mar 05, 2021 99.39 100.98 96.95 100.65 795,698 +2.22(+2.26%)
Mar 04, 2021 99.95 100.34 96.83 98.43 1,648,538 -1.64(-1.64%)
Mar 03, 2021 100.54 101.29 99.96 100.07 788,535 -0.20(-0.20%)
Mar 02, 2021 100.87 101.03 100.01 100.26 1,221,495 -0.51(-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.