Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 66.29 66.29 64.89 65.26 1,128,145 -2.44(-3.61%)
Apr 30, 2020 68.61 68.61 67.44 67.70 817,223 -1.94(-2.78%)
Apr 29, 2020 69.16 70.18 68.78 69.64 703,766 +2.14(+3.18%)
Apr 28, 2020 67.87 68.65 67.01 67.50 1,149,851 +1.08(+1.63%)
Apr 27, 2020 64.96 66.72 64.87 66.42 1,229,133 +1.96(+3.04%)
Apr 24, 2020 64.05 64.72 63.27 64.46 1,149,710 +0.86(+1.35%)
Apr 23, 2020 63.58 64.71 63.39 63.60 2,004,542 +0.30(+0.47%)
Apr 22, 2020 63.64 63.85 62.97 63.31 898,171 +0.87(+1.39%)
Apr 21, 2020 62.57 63.33 62.01 62.44 853,397 -1.47(-2.30%)
Apr 20, 2020 64.33 65.27 63.68 63.91 1,570,721 -1.65(-2.52%)
Apr 17, 2020 64.88 65.80 64.49 65.56 1,195,201 +2.70(+4.30%)
Apr 16, 2020 63.44 63.61 62.15 62.86 1,092,610 -0.49(-0.78%)
Apr 15, 2020 64.16 64.22 62.87 63.35 786,707 -2.73(-4.13%)
Apr 14, 2020 66.16 66.77 65.31 66.08 1,903,685 +1.36(+2.10%)
Apr 13, 2020 66.47 66.66 63.99 64.72 1,776,137 -1.92(-2.88%)
Apr 09, 2020 65.60 67.70 65.58 66.64 1,099,713 +2.40(+3.74%)
Apr 08, 2020 61.80 64.57 61.39 64.24 1,120,491 +3.12(+5.11%)
Apr 07, 2020 62.58 63.76 61.04 61.12 1,818,697 +0.87(+1.44%)
Apr 06, 2020 58.17 60.63 58.17 60.25 1,688,379 +4.42(+7.91%)
Apr 03, 2020 56.85 57.46 55.21 55.83 1,194,664 -1.24(-2.17%)
Apr 02, 2020 56.27 58.51 55.86 57.07 2,029,971 +0.54(+0.96%)
Apr 01, 2020 57.14 57.48 55.92 56.53 2,293,849 -3.21(-5.37%)
Mar 31, 2020 60.79 60.91 59.19 59.74 2,600,146 -1.09(-1.79%)
Mar 30, 2020 59.95 61.03 58.64 60.83 2,785,313 +1.09(+1.83%)
Mar 27, 2020 59.36 61.38 58.42 59.74 1,240,799 -1.61(-2.63%)
Mar 26, 2020 58.35 61.63 58.29 61.35 1,598,874 +3.36(+5.80%)
Mar 25, 2020 56.44 60.42 55.13 57.98 2,250,035 +2.12(+3.79%)
Mar 24, 2020 53.03 56.01 52.82 55.87 3,101,273 +5.68(+11.31%)
Mar 23, 2020 52.34 52.53 49.31 50.19 3,506,131 -2.26(-4.31%)
Mar 20, 2020 55.50 56.54 52.29 52.45 1,806,636 -2.41(-4.39%)
Mar 19, 2020 53.38 56.03 51.34 54.86 2,193,021 +0.60(+1.11%)
Mar 18, 2020 55.92 56.64 51.39 54.26 5,448,778 -5.38(-9.02%)
Mar 17, 2020 57.36 59.99 55.12 59.64 2,485,163 +3.06(+5.42%)
Mar 16, 2020 58.40 61.02 55.75 56.58 1,660,945 -8.69(-13.32%)
Mar 13, 2020 64.45 65.41 60.27 65.27 3,187,048 +4.65(+7.67%)
Mar 12, 2020 63.26 64.79 60.62 60.62 2,197,988 -7.25(-10.69%)
Mar 11, 2020 70.29 70.42 67.10 67.88 2,632,889 -4.25(-5.90%)
Mar 10, 2020 71.33 72.16 68.31 72.13 2,759,935 +3.08(+4.46%)
Mar 09, 2020 70.73 71.35 67.78 69.05 1,951,415 -7.25(-9.51%)
Mar 06, 2020 75.90 77.13 74.60 76.30 1,757,990 -1.86(-2.37%)
Mar 05, 2020 79.28 79.58 77.48 78.16 3,027,046 -2.93(-3.61%)
Mar 04, 2020 79.73 81.08 78.94 81.08 2,400,634 +2.63(+3.35%)
Mar 03, 2020 80.30 81.49 77.72 78.45 1,681,296 -1.69(-2.11%)
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.