Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

124.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.78 20.92 20.78 20.83 13,606 +0.01(+0.04%)
May 28, 2002 20.80 20.82 20.74 20.82 18,008 -0.12(-0.57%)
May 27, 2002 21.05 21.07 20.94 20.94 27,612 +0.00(+0.00%)
May 24, 2002 21.05 21.07 20.94 20.94 27,612 -0.10(-0.46%)
May 23, 2002 20.93 21.04 20.81 21.04 21,609 +0.17(+0.84%)
May 22, 2002 20.77 20.87 20.74 20.87 12,405 +0.12(+0.58%)
May 21, 2002 20.88 20.99 20.74 20.75 60,027 -0.18(-0.86%)
May 20, 2002 20.99 21.00 20.88 20.93 42,019 -0.11(-0.55%)
May 17, 2002 21.08 21.08 20.94 21.04 58,826 +0.01(+0.06%)
May 16, 2002 21.11 21.12 20.98 21.03 74,433 -0.07(-0.34%)
May 15, 2002 21.03 21.20 20.98 21.10 65,229 +0.05(+0.23%)
May 14, 2002 20.90 21.05 20.90 21.05 18,008 +0.30(+1.46%)
May 13, 2002 20.60 20.75 20.53 20.75 45,220 +0.14(+0.68%)
May 10, 2002 20.74 20.74 20.60 20.61 27,612 -0.19(-0.92%)
May 09, 2002 20.93 20.96 20.80 20.80 38,017 -0.09(-0.44%)
May 08, 2002 20.87 20.94 20.85 20.90 53,224 +0.19(+0.94%)
May 07, 2002 20.79 20.79 20.66 20.70 40,018 -0.04(-0.19%)
May 06, 2002 20.94 21.01 20.74 20.74 35,216 -0.27(-1.30%)
May 03, 2002 21.06 21.06 20.87 21.01 44,820 -0.04(-0.19%)
May 02, 2002 20.97 21.07 20.93 21.05 33,215 +0.17(+0.80%)
May 01, 2002 20.83 20.97 20.71 20.89 166,475 +0.03(+0.16%)
Apr 30, 2002 20.62 20.87 20.62 20.85 77,635 +0.27(+1.34%)
Apr 29, 2002 20.75 20.77 20.58 20.58 35,216 -0.21(-1.00%)
Apr 26, 2002 20.96 20.96 20.74 20.79 16,007 -0.11(-0.55%)
Apr 25, 2002 20.74 20.90 20.74 20.90 49,622 -0.01(-0.05%)
Apr 24, 2002 20.92 21.10 20.91 20.91 19,208 -0.07(-0.31%)
Apr 23, 2002 20.93 21.03 20.93 20.98 16,407 +0.02(+0.12%)
Apr 22, 2002 21.12 21.12 20.90 20.95 40,018 -0.16(-0.75%)
Apr 19, 2002 21.11 21.14 21.03 21.11 43,219 +0.00(+0.02%)
Apr 18, 2002 21.19 21.20 21.05 21.10 34,015 -0.07(-0.35%)
Apr 17, 2002 21.09 21.22 21.09 21.18 63,628 +0.00(+0.00%)
Apr 16, 2002 21.12 21.18 21.06 21.18 44,820 +0.17(+0.82%)
Apr 15, 2002 21.03 21.07 20.89 21.01 28,813 -0.05(-0.26%)
Apr 12, 2002 20.93 21.07 20.69 21.06 41,218 +0.09(+0.43%)
Apr 11, 2002 21.15 21.20 20.95 20.97 56,425 -0.22(-1.04%)
Apr 10, 2002 21.02 21.19 21.02 21.19 119,254 +0.35(+1.70%)
Apr 09, 2002 20.85 20.92 20.80 20.84 96,443 +0.01(+0.05%)
Apr 08, 2002 20.56 20.83 20.56 20.83 31,614 +0.11(+0.53%)
Apr 05, 2002 20.67 20.75 20.64 20.72 3,041,382 +0.13(+0.62%)
Apr 04, 2002 20.44 20.60 20.44 20.59 26,812 +0.08(+0.40%)
Apr 03, 2002 20.65 20.67 20.49 20.51 19,208 -0.20(-0.97%)
Apr 02, 2002 20.74 20.80 20.71 20.71 50,422 -0.10(-0.49%)
Apr 01, 2002 20.60 20.82 20.60 20.81 10,804 -0.05(-0.22%)
Mar 29, 2002 20.82 20.95 20.79 20.85 221,700 +0.00(+0.00%)
Mar 28, 2002 20.82 20.95 20.79 20.85 221,700 +0.09(+0.42%)
Mar 27, 2002 20.60 20.80 20.59 20.77 48,021 +0.19(+0.91%)
Mar 26, 2002 20.49 20.64 20.49 20.58 2,401,091 +0.12(+0.57%)
Mar 25, 2002 20.69 20.69 20.44 20.46 90,441 -0.23(-1.14%)
Mar 22, 2002 20.68 20.76 20.59 20.70 40,418 -0.02(-0.10%)
Mar 21, 2002 20.70 20.72 20.56 20.72 23,610 -0.07(-0.32%)
Mar 20, 2002 20.87 20.87 20.75 20.78 47,621 -0.17(-0.80%)
Mar 19, 2002 20.90 20.97 20.84 20.95 45,620 +0.10(+0.48%)
Mar 18, 2002 20.85 20.85 20.70 20.85 100,445 +0.02(+0.08%)
Mar 15, 2002 20.73 20.86 20.67 20.83 97,244 +0.17(+0.81%)
Mar 14, 2002 20.66 20.69 20.61 20.67 6,402,909 +0.05(+0.22%)
Mar 13, 2002 20.70 20.70 20.57 20.62 5,202 -0.07(-0.35%)
Mar 12, 2002 20.51 20.69 20.49 20.69 35,216 +0.02(+0.10%)
Mar 11, 2002 20.67 20.77 20.57 20.67 42,019 +0.06(+0.27%)
Mar 08, 2002 20.82 20.82 20.61 20.62 82,837 -0.05(-0.23%)
Mar 07, 2002 20.82 20.85 20.66 20.67 334,952 -0.12(-0.57%)
Mar 06, 2002 20.55 20.78 20.49 20.78 13,206 +0.27(+1.34%)
Mar 05, 2002 20.53 20.60 20.44 20.51 40,818 -0.09(-0.46%)
Mar 04, 2002 20.32 20.60 20.30 20.60 34,415 +0.40(+1.98%)
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.