Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.33 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 111.15 111.15 110.33 110.78 153,274 +0.09(+0.08%)
May 27, 2021 110.42 110.80 110.39 110.69 361,492 +0.82(+0.75%)
May 26, 2021 109.25 109.94 109.21 109.86 198,709 +0.83(+0.76%)
May 25, 2021 110.26 110.50 108.95 109.04 288,794 -0.72(-0.66%)
May 24, 2021 109.61 110.20 109.26 109.76 570,115 +0.59(+0.54%)
May 21, 2021 109.53 110.00 108.89 109.17 206,670 +0.31(+0.29%)
May 20, 2021 108.54 109.26 108.04 108.86 1,060,731 +0.54(+0.50%)
May 19, 2021 107.74 108.33 106.77 108.32 888,786 -0.84(-0.77%)
May 18, 2021 110.30 110.49 109.11 109.15 312,508 -1.05(-0.96%)
May 17, 2021 109.77 110.30 109.28 110.20 279,873 +0.12(+0.11%)
May 14, 2021 109.06 110.34 108.89 110.08 413,184 +1.72(+1.59%)
May 13, 2021 106.67 108.75 106.67 108.36 592,314 +1.84(+1.73%)
May 12, 2021 109.12 109.53 106.49 106.52 452,239 -2.94(-2.69%)
May 11, 2021 109.43 110.20 108.47 109.47 387,987 -1.33(-1.20%)
May 10, 2021 111.64 112.31 110.79 110.79 400,539 -0.53(-0.48%)
May 07, 2021 109.87 111.34 109.66 111.33 1,215,526 +1.34(+1.22%)
May 06, 2021 109.38 110.02 108.65 109.99 359,508 +0.57(+0.52%)
May 05, 2021 109.60 109.68 108.64 109.42 373,533 +0.20(+0.18%)
May 04, 2021 108.71 109.22 108.01 109.22 599,046 -0.03(-0.03%)
May 03, 2021 109.43 109.85 108.83 109.25 728,219 +0.61(+0.56%)
Apr 30, 2021 109.00 109.25 108.37 108.64 955,596 -1.04(-0.94%)
Apr 29, 2021 109.80 110.00 108.79 109.67 294,172 +0.59(+0.54%)
Apr 28, 2021 108.99 109.34 108.80 109.08 621,469 +0.12(+0.11%)
Apr 27, 2021 108.75 109.08 108.48 108.96 986,964 +0.25(+0.23%)
Apr 26, 2021 108.70 109.10 108.44 108.72 1,257,756 +0.54(+0.50%)
Apr 23, 2021 107.22 108.53 106.98 108.17 4,633,011 +1.39(+1.30%)
Apr 22, 2021 107.59 108.02 106.55 106.79 609,020 -0.74(-0.69%)
Apr 21, 2021 105.90 107.54 105.50 107.53 366,525 +1.57(+1.48%)
Apr 20, 2021 106.84 106.97 105.40 105.96 562,382 -1.21(-1.13%)
Apr 19, 2021 107.53 107.69 106.70 107.18 815,095 -0.42(-0.39%)
Apr 16, 2021 107.63 107.93 107.25 107.59 1,112,474 +0.49(+0.46%)
Apr 15, 2021 106.89 107.10 106.25 107.10 952,425 +0.71(+0.67%)
Apr 14, 2021 105.98 107.10 105.98 106.39 566,980 +0.37(+0.35%)
Apr 13, 2021 106.20 106.20 105.26 106.02 406,673 -0.37(-0.35%)
Apr 12, 2021 106.14 106.39 105.81 106.39 457,158 +0.36(+0.34%)
Apr 09, 2021 105.78 106.06 105.37 106.03 2,142,981 +0.46(+0.43%)
Apr 08, 2021 105.67 105.67 104.73 105.57 501,764 +0.08(+0.08%)
Apr 07, 2021 106.11 106.13 105.14 105.49 556,156 -0.40(-0.38%)
Apr 06, 2021 105.66 106.30 105.60 105.89 661,424 +0.23(+0.22%)
Apr 05, 2021 105.65 105.87 105.17 105.66 827,790 +0.77(+0.73%)
Apr 01, 2021 103.93 104.90 103.77 104.89 1,030,611 +1.15(+1.11%)
Mar 31, 2021 104.33 104.49 103.66 103.74 354,592 -0.36(-0.35%)
Mar 30, 2021 103.37 104.22 103.07 104.10 524,577 +0.80(+0.77%)
Mar 29, 2021 103.67 104.34 102.85 103.31 403,777 -0.98(-0.94%)
Mar 26, 2021 103.50 104.37 102.59 104.28 453,355 +1.52(+1.48%)
Mar 25, 2021 100.67 102.99 99.94 102.76 424,321 +1.63(+1.62%)
Mar 24, 2021 102.06 102.98 101.09 101.13 1,438,762 -0.38(-0.37%)
Mar 23, 2021 103.13 103.24 101.09 101.51 532,693 -2.14(-2.06%)
Mar 22, 2021 103.88 104.28 103.19 103.64 674,450 -0.30(-0.29%)
Mar 19, 2021 104.16 104.70 103.03 103.95 616,971 -0.25(-0.24%)
Mar 18, 2021 105.10 106.14 104.01 104.19 1,409,174 -1.16(-1.10%)
Mar 17, 2021 104.40 105.37 103.83 105.36 980,955 +0.77(+0.74%)
Mar 16, 2021 105.82 105.82 104.30 104.58 1,384,398 -1.31(-1.24%)
Mar 15, 2021 105.00 105.92 104.49 105.90 1,280,795 +1.12(+1.07%)
Mar 12, 2021 103.60 104.78 103.51 104.78 5,037,909 +0.97(+0.94%)
Mar 11, 2021 103.59 104.35 103.09 103.81 284,611 +0.98(+0.96%)
Mar 10, 2021 102.09 103.35 102.03 102.82 1,128,653 +1.26(+1.24%)
Mar 09, 2021 102.52 102.64 101.50 101.56 757,549 -0.20(-0.20%)
Mar 08, 2021 101.03 102.89 100.92 101.76 533,853 +1.11(+1.10%)
Mar 05, 2021 99.40 100.98 96.96 100.66 795,665 +2.22(+2.26%)
Mar 04, 2021 99.96 100.34 96.84 98.43 1,648,470 -1.64(-1.64%)
Mar 03, 2021 100.54 101.30 99.97 100.07 788,502 -0.20(-0.20%)
Mar 02, 2021 100.87 101.03 100.01 100.27 1,221,445 -0.51(-0.51%)
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.