Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.04 +0.74 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.24	29.66	29.07	29.24	2,476,880	-0.35(-1.20%)
May 27, 2010	29.06	29.59	28.86	29.59	3,364,920	+1.22(+4.30%)
May 26, 2010	28.53	29.04	28.28	28.37	4,640,953	+0.03(+0.11%)
May 25, 2010	27.50	28.37	27.23	28.34	7,899,595	+0.07(+0.24%)
May 24, 2010	28.60	28.85	28.26	28.28	2,659,072	-0.43(-1.49%)
May 21, 2010	27.77	28.79	27.12	28.70	2,960,700	+0.53(+1.87%)
May 20, 2010	28.27	28.84	28.12	28.18	417	-1.37(-4.63%)
May 19, 2010	29.58	29.98	29.00	29.55	3,857,359	-0.26(-0.88%)
May 18, 2010	30.68	30.79	29.71	29.81	3,194,295	-0.53(-1.76%)
May 17, 2010	30.49	30.67	29.63	30.34	2,379,944	+0.02(+0.05%)
May 14, 2010	30.33	30.89	30.07	30.33	2,716,534	-0.74(-2.37%)
May 13, 2010	31.38	31.51	31.02	31.07	3,504,120	-0.36(-1.15%)
May 12, 2010	30.89	31.47	30.89	31.43	2,325,226	+0.66(+2.15%)
May 11, 2010	31.02	31.22	30.71	30.77	2,299,302	-0.02(-0.05%)
May 10, 2010	30.46	30.81	30.39	30.78	3,040,171	+1.56(+5.33%)
May 07, 2010	29.81	30.13	28.84	29.22	2,748,130	-0.65(-2.19%)
May 06, 2010	30.80	31.06	0.0752	29.88	413	-0.92(-2.98%)
May 05, 2010	31.01	31.39	30.76	30.80	3,858,100	-0.48(-1.54%)
May 04, 2010	31.71	31.74	31.13	31.28	2,954,913	-0.96(-2.99%)

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.