Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

122.01 -1.78 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.79	23.91	23.73	23.91	162,080	+0.08(+0.34%)
Jan 29, 2004	23.94	23.95	23.57	23.83	76,437	-0.08(-0.33%)
Jan 28, 2004	24.33	24.33	23.88	23.91	119,259	-0.30(-1.24%)
Jan 27, 2004	24.34	24.35	24.15	24.21	253,325	-0.08(-0.35%)
Jan 26, 2004	24.06	24.30	24.02	24.30	212,905	+0.18(+0.75%)
Jan 23, 2004	24.18	24.28	24.02	24.12	237,717	-0.03(-0.12%)
Jan 22, 2004	24.23	24.26	24.08	24.15	257,327	-0.06(-0.26%)
Jan 21, 2004	23.99	24.23	23.91	24.21	200,499	+0.18(+0.76%)
Jan 20, 2004	24.06	24.06	23.85	24.03	657,525	+0.08(+0.33%)
Jan 16, 2004	23.83	24.01	23.83	23.95	226,912	+0.12(+0.51%)
Jan 15, 2004	23.80	23.87	23.59	23.83	374,185	+0.12(+0.53%)
Jan 14, 2004	23.66	23.73	23.57	23.70	99,249	+0.17(+0.73%)
Jan 13, 2004	23.69	23.69	23.45	23.53	202,100	-0.06(-0.25%)
Jan 12, 2004	23.55	23.63	23.50	23.59	828,810	+0.09(+0.39%)
Jan 09, 2004	23.50	23.70	23.50	23.50	430,213	-0.01(-0.03%)
Jan 08, 2004	23.53	23.61	23.49	23.50	127,663	+0.03(+0.12%)
Jan 07, 2004	23.44	23.44	23.34	23.48	203,700	+0.01(+0.04%)
Jan 06, 2004	23.31	23.48	23.31	23.47	114,056	+0.05(+0.21%)
Jan 05, 2004	23.41	23.43	23.27	23.42	688,741	+0.22(+0.94%)

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.