Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.38 -0.12 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.37	21.69	21.24	21.67	3,019,214	+0.34(+1.58%)
May 28, 2009	21.17	21.34	20.82	21.33	3,628,444	+0.29(+1.39%)
May 27, 2009	21.50	21.63	21.00	21.04	6,773,671	-0.49(-2.30%)
May 26, 2009	20.64	21.54	20.50	21.54	5,041,583	+0.68(+3.27%)
May 22, 2009	21.00	21.08	20.76	20.85	1,812,557	+0.00(+0.00%)
May 21, 2009	20.89	21.05	20.63	20.85	5,319,522	-0.38(-1.80%)
May 20, 2009	21.55	21.94	21.16	21.24	3,579,813	-0.19(-0.91%)
May 19, 2009	21.28	21.70	21.24	21.43	3,646,203	+0.01(+0.04%)
May 18, 2009	20.76	21.46	20.76	21.42	3,254,504	+0.82(+4.00%)
May 15, 2009	20.77	21.03	20.44	20.60	2,489,270	-0.19(-0.94%)
May 14, 2009	20.54	21.03	20.44	20.79	3,057,258	+0.29(+1.43%)
May 13, 2009	21.03	21.10	20.48	20.50	7,820,017	-0.89(-4.17%)
May 12, 2009	21.75	22.00	21.09	21.39	5,390,291	-0.33(-1.52%)
May 11, 2009	21.95	22.11	21.67	21.72	3,617,014	-0.59(-2.65%)
May 08, 2009	21.85	22.34	21.72	22.32	5,423,244	+0.81(+3.76%)
May 07, 2009	22.29	22.39	21.34	21.51	8,319,220	-0.55(-2.48%)
May 06, 2009	22.01	22.14	21.63	22.05	5,671,790	+0.34(+1.55%)
May 05, 2009	21.75	21.87	21.51	21.72	2,820,175	-0.13(-0.58%)
May 04, 2009	21.12	21.90	21.01	21.84	4,122,026	+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.