Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

119.99 +0.20 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.67	71.24	69.95	70.87	640,194	-0.22(-0.31%)
May 28, 2020	72.42	72.72	70.89	71.10	799,282	-0.66(-0.92%)
May 27, 2020	71.49	71.90	70.14	71.76	1,361,173	+1.75(+2.50%)
May 26, 2020	69.63	70.54	69.63	70.01	704,168	+2.51(+3.71%)
May 22, 2020	67.51	67.62	66.88	67.50	1,317,832	+0.06(+0.08%)
May 21, 2020	67.63	68.04	67.01	67.44	1,070,626	-0.27(-0.40%)
May 20, 2020	67.53	68.11	67.33	67.71	656,669	+1.26(+1.89%)
May 19, 2020	67.25	67.69	66.46	66.46	578,973	-0.95(-1.41%)
May 18, 2020	65.91	67.78	65.74	67.41	959,936	+3.76(+5.90%)
May 15, 2020	63.20	63.78	62.48	63.65	1,713,407	+0.13(+0.21%)
May 14, 2020	61.65	63.56	60.44	63.52	921,738	+0.93(+1.49%)
May 13, 2020	64.23	64.29	62.07	62.59	979,789	-1.97(-3.05%)
May 12, 2020	66.89	67.02	64.55	64.55	458,308	-2.02(-3.04%)
May 11, 2020	66.76	67.18	66.01	66.58	956,179	-0.95(-1.41%)
May 08, 2020	66.70	67.69	66.46	67.53	1,026,649	+1.98(+3.01%)
May 07, 2020	65.30	66.52	65.30	65.55	938,619	+1.13(+1.75%)
May 06, 2020	65.92	66.12	64.42	64.42	645,484	-1.10(-1.68%)
May 05, 2020	66.19	66.80	65.46	65.52	3,606,227	+0.28(+0.43%)
May 04, 2020	64.69	65.31	64.00	65.24	1,870,004	-0.02(-0.03%)

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.