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 (%)
Jul 31, 2006	32.81	32.87	32.74	32.81	444,602	-0.09(-0.28%)
Jul 28, 2006	32.70	32.94	32.66	32.91	387,776	+0.34(+1.04%)
Jul 27, 2006	32.79	32.97	32.50	32.57	1,711,177	-0.25(-0.76%)
Jul 26, 2006	32.60	32.91	32.59	32.82	312,942	+0.04(+0.11%)
Jul 25, 2006	32.56	32.82	32.49	32.78	1,213,751	+0.14(+0.42%)
Jul 24, 2006	32.28	32.64	32.25	32.64	250,914	+0.53(+1.66%)
Jul 21, 2006	32.34	32.34	32.04	32.11	422,191	-0.18(-0.56%)
Jul 20, 2006	32.75	32.75	32.29	32.29	243,710	-0.38(-1.15%)
Jul 19, 2006	32.31	32.69	32.30	32.67	487,421	+0.52(+1.61%)
Jul 18, 2006	32.19	32.21	31.83	32.15	512,632	+0.09(+0.28%)
Jul 17, 2006	31.99	32.18	31.94	32.06	753,542	+0.01(+0.02%)
Jul 14, 2006	32.24	32.24	31.87	32.05	402,582	-0.21(-0.64%)
Jul 13, 2006	32.65	32.66	32.26	32.26	289,331	-0.51(-1.55%)
Jul 12, 2006	33.09	33.09	32.73	32.77	288,130	-0.27(-0.82%)
Jul 11, 2006	32.92	33.05	32.74	33.04	235,707	+0.08(+0.25%)
Jul 10, 2006	32.93	33.08	32.87	32.96	184,083	+0.08(+0.25%)
Jul 07, 2006	32.92	33.09	32.80	32.88	1,005,657	-0.15(-0.45%)
Jul 06, 2006	32.95	33.11	32.90	33.02	535,043	+0.11(+0.33%)
Jul 05, 2006	33.11	33.11	32.82	32.92	424,192	-0.30(-0.91%)

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.