Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

124.51 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2010	27.34	27.62	26.89	26.93	2,291,059	-0.32(-1.18%)
Jan 28, 2010	27.60	27.73	27.11	27.26	1,839,214	-0.34(-1.25%)
Jan 27, 2010	27.47	27.62	27.14	27.60	2,353,610	+0.04(+0.16%)
Jan 26, 2010	27.61	27.84	27.49	27.56	2,558,471	-0.16(-0.60%)
Jan 25, 2010	27.83	27.93	27.56	27.72	1,842,086	+0.12(+0.43%)
Jan 22, 2010	28.10	28.22	27.53	27.60	1,992,267	-0.61(-2.18%)
Jan 21, 2010	28.70	28.89	28.19	28.22	1,505,726	-0.45(-1.57%)
Jan 20, 2010	28.68	28.71	28.43	28.67	1,450,178	-0.29(-1.01%)
Jan 19, 2010	28.49	28.97	28.49	28.96	1,532,028	+0.48(+1.68%)
Jan 15, 2010	28.90	28.48	28.48	28.48	5,524,739	-0.46(-1.58%)
Jan 14, 2010	28.75	28.94	28.73	28.94	362,120	+0.10(+0.36%)
Jan 13, 2010	28.55	28.85	28.37	28.83	1,196,940	+0.38(+1.34%)
Jan 12, 2010	28.66	28.69	28.34	28.45	1,249,394	-0.39(-1.35%)
Jan 11, 2010	28.93	28.97	28.70	28.84	613,939	+0.02(+0.08%)
Jan 08, 2010	28.64	28.82	28.52	28.82	1,080,777	+0.13(+0.47%)
Jan 07, 2010	28.43	28.71	28.34	28.68	1,451,562	+0.20(+0.71%)
Jan 06, 2010	28.30	28.51	28.28	28.48	963,198	+0.11(+0.37%)
Jan 05, 2010	28.11	28.42	28.02	28.37	1,389,447	+0.23(+0.83%)

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.