Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.50 +1.28 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.37	21.70	21.24	21.67	3,019,089	+0.34(+1.58%)
May 28, 2009	21.17	21.34	20.82	21.34	3,628,294	+0.29(+1.39%)
May 27, 2009	21.50	21.63	21.01	21.04	6,773,391	-0.49(-2.30%)
May 26, 2009	20.65	21.54	20.50	21.54	5,041,375	+0.68(+3.27%)
May 22, 2009	21.01	21.08	20.77	20.86	1,812,482	+0.00(+0.00%)
May 21, 2009	20.89	21.05	20.63	20.86	5,319,302	-0.38(-1.80%)
May 20, 2009	21.55	21.94	21.16	21.24	3,579,665	-0.20(-0.91%)
May 19, 2009	21.28	21.70	21.25	21.43	3,646,052	+0.01(+0.04%)
May 18, 2009	20.77	21.46	20.77	21.43	3,254,369	+0.82(+4.00%)
May 15, 2009	20.77	21.04	20.44	20.60	2,489,167	-0.19(-0.94%)
May 14, 2009	20.54	21.04	20.44	20.80	3,057,132	+0.29(+1.43%)
May 13, 2009	21.03	21.10	20.48	20.50	7,819,693	-0.89(-4.17%)
May 12, 2009	21.76	22.00	21.09	21.40	5,390,068	-0.33(-1.52%)
May 11, 2009	21.95	22.11	21.67	21.73	3,616,865	-0.59(-2.65%)
May 08, 2009	21.85	22.34	21.73	22.32	5,423,020	+0.81(+3.76%)
May 07, 2009	22.29	22.39	21.34	21.51	8,318,876	-0.55(-2.48%)
May 06, 2009	22.01	22.14	21.64	22.05	5,671,556	+0.34(+1.55%)
May 05, 2009	21.76	21.88	21.52	21.72	2,820,058	-0.13(-0.58%)
May 04, 2009	21.12	21.91	21.01	21.85	4,121,855	+0.88(+4.18%)

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.