Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.51 +0.26 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.94	37.99	37.70	37.81	1,662,824	-0.16(-0.41%)
Sep 27, 2007	37.77	37.96	37.75	37.96	1,906,144	+0.27(+0.73%)
Sep 26, 2007	37.58	37.77	37.51	37.69	777,185	+0.24(+0.64%)
Sep 25, 2007	37.45	37.47	37.22	37.45	831,612	-0.26(-0.70%)
Sep 24, 2007	37.97	38.03	37.67	37.71	1,319,454	-0.16(-0.43%)
Sep 21, 2007	38.08	38.13	37.87	37.88	746,770	+0.00(+0.01%)
Sep 20, 2007	38.18	38.19	37.76	37.87	755,974	-0.32(-0.85%)
Sep 19, 2007	38.16	38.49	36.85	38.20	5,079,718	+0.34(+0.90%)
Sep 18, 2007	36.98	37.89	36.91	37.85	817,605	+1.00(+2.72%)
Sep 17, 2007	36.88	36.94	36.70	36.85	1,093,342	-0.11(-0.29%)
Sep 14, 2007	36.58	36.98	36.56	36.96	3,216,794	+0.14(+0.38%)
Sep 13, 2007	36.89	37.04	36.68	36.82	1,022,106	+0.20(+0.55%)
Sep 12, 2007	36.67	36.82	36.49	36.62	623,909	-0.05(-0.13%)
Sep 11, 2007	36.44	36.71	36.38	36.66	1,271,030	+0.37(+1.02%)
Sep 10, 2007	36.73	36.75	36.01	36.29	1,080,535	-0.25(-0.68%)
Sep 07, 2007	36.68	36.77	36.41	36.54	1,197,393	-0.56(-1.50%)
Sep 06, 2007	37.11	37.16	36.81	37.10	1,247,018	+0.06(+0.16%)
Sep 05, 2007	37.28	37.30	36.86	37.04	936,464	-0.44(-1.18%)

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.