Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

130.32 -0.22 (-0.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 116.80 117.59 116.67 117.09 312,917 +0.18(+0.16%)
Dec 30, 2021 117.10 117.72 116.81 116.91 252,081 -0.19(-0.16%)
Dec 29, 2021 116.81 117.21 116.44 117.10 300,678 +0.38(+0.33%)
Dec 28, 2021 116.44 117.13 116.38 116.72 410,190 +0.26(+0.22%)
Dec 27, 2021 115.00 116.46 114.77 116.46 666,854 +1.54(+1.34%)
Dec 23, 2021 114.78 115.25 114.56 114.92 455,609 +0.64(+0.56%)
Dec 22, 2021 113.45 114.28 113.30 114.28 582,275 +0.93(+0.82%)
Dec 21, 2021 111.89 113.52 111.89 113.35 1,016,843 +2.30(+2.07%)
Dec 20, 2021 111.50 111.50 109.79 111.06 807,440 -1.67(-1.48%)
Dec 17, 2021 113.52 113.94 112.35 112.73 456,450 -0.94(-0.83%)
Dec 16, 2021 114.49 115.13 113.25 113.67 299,785 -0.46(-0.40%)
Dec 15, 2021 113.06 114.13 112.15 114.13 586,657 +1.20(+1.06%)
Dec 14, 2021 112.92 113.98 112.72 112.93 325,349 -0.65(-0.57%)
Dec 13, 2021 114.36 114.38 113.25 113.58 562,227 -0.94(-0.82%)
Dec 10, 2021 114.89 114.91 113.74 114.53 504,385 +0.44(+0.38%)
Dec 09, 2021 114.75 114.90 114.09 114.09 748,066 -1.16(-1.01%)
Dec 08, 2021 115.02 115.42 114.73 115.25 283,267 +0.50(+0.44%)
Dec 07, 2021 114.18 115.46 114.00 114.74 1,306,512 +1.74(+1.54%)
Dec 06, 2021 111.95 113.79 111.85 113.00 404,505 +1.95(+1.76%)
Dec 03, 2021 112.11 112.55 110.20 111.05 594,649 -0.62(-0.55%)
Dec 02, 2021 109.28 112.13 109.11 111.67 555,771 +3.02(+2.78%)
Dec 01, 2021 111.81 112.72 108.65 108.65 704,878 -1.49(-1.35%)
Nov 30, 2021 112.41 112.53 110.07 110.13 642,586 -3.18(-2.81%)
Nov 29, 2021 114.20 114.20 112.55 113.31 316,723 +0.76(+0.68%)
Nov 26, 2021 113.28 113.35 112.09 112.55 270,353 -3.31(-2.85%)
Nov 24, 2021 115.46 115.99 115.14 115.86 256,207 +0.07(+0.06%)
Nov 23, 2021 115.40 115.86 114.88 115.79 360,561 +0.47(+0.40%)
Nov 22, 2021 115.47 116.26 115.13 115.33 534,232 +0.35(+0.31%)
Nov 19, 2021 115.32 115.55 114.80 114.97 262,171 -0.90(-0.77%)
Nov 18, 2021 116.37 115.85 115.66 115.87 198,121 -0.38(-0.33%)
Nov 17, 2021 116.75 116.94 115.79 116.25 399,524 -0.69(-0.59%)
Nov 16, 2021 116.96 117.46 116.78 116.94 218,493 +0.05(+0.04%)
Nov 15, 2021 116.85 117.01 116.63 116.90 203,724 +0.30(+0.25%)
Nov 12, 2021 116.24 116.67 116.03 116.60 238,277 +0.53(+0.46%)
Nov 11, 2021 115.98 116.20 115.66 116.07 213,816 +0.37(+0.32%)
Nov 10, 2021 116.23 115.70 213,727 -0.76(-0.65%)
Nov 09, 2021 116.35 116.46 115.89 116.46 201,999 +0.06(+0.05%)
Nov 08, 2021 116.86 117.08 116.15 116.40 256,629 +0.09(+0.07%)
Nov 05, 2021 116.29 117.01 115.93 116.32 219,264 +0.87(+0.75%)
Nov 04, 2021 115.98 116.37 114.99 115.45 259,928 -0.53(-0.46%)
Nov 03, 2021 114.80 116.14 114.80 115.98 198,825 +0.92(+0.80%)
Nov 02, 2021 114.94 115.20 114.61 115.07 199,571 +0.16(+0.14%)
Nov 01, 2021 113.84 114.94 113.64 114.91 468,631 +1.27(+1.11%)
Oct 29, 2021 113.85 114.26 113.25 113.64 171,926 -0.40(-0.35%)
Oct 28, 2021 112.81 114.07 112.81 114.04 189,453 +1.49(+1.32%)
Oct 27, 2021 114.33 114.31 112.55 112.55 246,803 -1.95(-1.71%)
Oct 26, 2021 115.19 114.47 114.51 199,428 -0.37(-0.32%)
Oct 25, 2021 114.70 115.26 114.42 114.88 193,022 +0.23(+0.20%)
Oct 22, 2021 114.44 115.07 114.14 114.65 1,363,878 +0.31(+0.27%)
Oct 21, 2021 114.18 114.37 113.73 114.33 266,889 -0.05(-0.04%)
Oct 20, 2021 113.39 114.44 113.27 114.38 191,864 +1.04(+0.92%)
Oct 19, 2021 113.18 113.45 112.84 113.34 259,902 +0.56(+0.50%)
Oct 18, 2021 112.27 112.99 112.05 112.78 541,229 +0.10(+0.09%)
Oct 15, 2021 113.23 113.51 112.62 112.69 234,031 +0.19(+0.17%)
Oct 14, 2021 111.48 112.52 111.45 112.50 341,904 +1.87(+1.69%)
Oct 13, 2021 110.49 110.89 109.45 110.63 231,384 +0.22(+0.20%)
Oct 12, 2021 110.26 110.92 110.11 110.41 276,492 +0.29(+0.26%)
Oct 11, 2021 110.75 111.48 110.09 110.12 136,171 -0.55(-0.50%)
Oct 08, 2021 110.91 111.29 110.60 110.68 374,473 -0.21(-0.19%)
Oct 07, 2021 110.72 111.65 110.63 110.89 806,159 +0.92(+0.84%)
Oct 06, 2021 108.83 109.96 108.01 109.96 288,844 +0.20(+0.18%)
Oct 05, 2021 109.56 110.34 108.93 109.76 399,129 +0.72(+0.66%)
Oct 04, 2021 109.31 110.16 108.70 109.04 628,612 -0.50(-0.45%)
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.