Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

120.59 +0.73 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 70.24 70.63 69.99 70.60 916,540 +0.25(+0.36%)
Jan 30, 2017 70.57 70.57 69.87 70.35 1,734,211 -0.60(-0.84%)
Jan 27, 2017 71.42 71.43 70.85 70.94 523,236 -0.47(-0.65%)
Jan 26, 2017 71.48 71.64 71.25 71.41 477,414 +0.00(+0.00%)
Jan 25, 2017 71.16 71.43 71.14 71.41 1,358,685 +0.53(+0.74%)
Jan 24, 2017 70.30 70.98 70.26 70.88 648,143 +0.83(+1.18%)
Jan 23, 2017 70.03 70.22 69.71 70.05 573,315 -0.14(-0.20%)
Jan 20, 2017 70.10 70.33 69.94 70.19 532,997 +0.35(+0.51%)
Jan 19, 2017 70.26 70.41 69.64 69.84 2,612,815 -0.47(-0.66%)
Jan 18, 2017 70.04 70.31 69.82 70.30 429,577 +0.28(+0.39%)
Jan 17, 2017 70.15 70.38 69.87 70.03 667,320 -0.27(-0.38%)
Jan 13, 2017 70.29 70.29 70.29 0 +0.14(+0.20%)
Jan 12, 2017 70.33 70.33 69.56 70.16 701,824 -0.31(-0.44%)
Jan 11, 2017 70.21 70.47 69.98 70.47 733,561 +0.31(+0.44%)
Jan 10, 2017 70.22 70.41 70.02 70.16 1,110,031 +0.10(+0.15%)
Jan 09, 2017 70.52 70.52 70.03 70.05 755,538 -0.60(-0.86%)
Jan 06, 2017 70.65 70.89 70.41 70.66 943,373 +0.09(+0.13%)
Jan 05, 2017 70.69 70.83 70.23 70.56 795,560 -0.32(-0.45%)
Jan 04, 2017 70.33 70.92 70.33 70.88 599,719 +0.88(+1.26%)
Jan 03, 2017 70.13 70.37 69.54 70.00 1,519,738 +0.55(+0.80%)
Dec 30, 2016 69.45 69.45 69.45 0 -0.17(-0.25%)
Dec 29, 2016 69.59 69.78 69.40 69.62 469,482 +0.12(+0.17%)
Dec 28, 2016 70.35 70.46 69.44 69.50 519,795 -0.77(-1.09%)
Dec 27, 2016 70.15 70.35 70.15 70.27 362,086 +0.21(+0.30%)
Dec 23, 2016 70.06 70.06 70.06 0 +0.12(+0.17%)
Dec 22, 2016 70.21 70.21 69.76 69.94 457,112 -0.21(-0.30%)
Dec 21, 2016 70.40 70.47 70.14 70.15 709,297 -0.21(-0.29%)
Dec 20, 2016 70.31 70.50 70.22 70.36 581,495 +0.31(+0.44%)
Dec 19, 2016 69.87 70.15 69.79 70.05 696,184 +0.24(+0.34%)
Dec 16, 2016 69.91 70.23 69.65 69.81 2,524,536 -0.02(-0.02%)
Dec 15, 2016 69.73 70.21 69.36 69.83 698,204 +0.21(+0.31%)
Dec 14, 2016 70.53 70.65 69.54 69.61 677,132 -1.04(-1.47%)
Dec 13, 2016 70.72 70.84 70.27 70.65 618,001 +0.16(+0.23%)
Dec 12, 2016 70.88 71.04 70.32 70.49 1,035,531 -0.33(-0.46%)
Dec 09, 2016 70.87 70.92 70.56 70.81 411,355 +0.07(+0.10%)
Dec 08, 2016 70.47 70.96 70.26 70.74 596,043 +0.39(+0.56%)
Dec 07, 2016 69.40 70.41 69.40 70.35 581,736 +1.02(+1.47%)
Dec 06, 2016 68.89 69.34 68.76 69.33 600,551 +0.49(+0.71%)
Dec 05, 2016 68.70 68.94 68.60 68.84 589,650 +0.55(+0.80%)
Dec 02, 2016 68.22 68.50 68.15 68.29 506,549 +0.20(+0.29%)
Dec 01, 2016 68.57 68.60 67.97 68.09 1,480,339 -0.15(-0.23%)
Nov 30, 2016 68.38 68.55 68.23 68.25 741,807 +0.30(+0.44%)
Nov 29, 2016 67.83 68.15 67.67 67.95 828,354 +0.03(+0.05%)
Nov 28, 2016 68.36 68.42 67.88 67.91 482,994 -0.45(-0.65%)
Nov 25, 2016 68.26 68.40 68.22 68.36 185,821 +0.21(+0.31%)
Nov 23, 2016 68.15 68.15 68.15 0 +0.16(+0.24%)
Nov 22, 2016 67.84 68.06 67.66 67.98 1,178,099 +0.42(+0.62%)
Nov 21, 2016 67.34 67.61 67.27 67.56 861,680 +0.57(+0.86%)
Nov 18, 2016 67.08 67.12 66.91 66.99 730,122 +0.00(+0.00%)
Nov 17, 2016 66.91 67.13 66.85 66.99 689,910 +0.26(+0.39%)
Nov 16, 2016 66.92 66.95 66.53 66.73 311,430 -0.37(-0.55%)
Nov 15, 2016 66.61 67.12 66.59 67.10 432,452 +0.56(+0.84%)
Nov 14, 2016 65.99 66.59 65.78 66.54 569,206 +0.98(+1.49%)
Nov 11, 2016 65.33 65.63 64.97 65.57 597,717 +0.12(+0.18%)
Nov 10, 2016 65.47 65.81 65.03 65.45 654,425 +0.33(+0.50%)
Nov 09, 2016 63.92 65.39 63.69 65.12 682,317 +0.74(+1.15%)
Nov 08, 2016 63.95 64.55 63.80 64.38 394,192 +0.23(+0.36%)
Nov 07, 2016 63.83 64.18 63.73 64.15 476,278 +1.28(+2.03%)
Nov 04, 2016 62.86 63.35 62.72 62.87 804,811 +0.03(+0.05%)
Nov 03, 2016 62.99 63.28 62.73 62.84 650,494 -0.05(-0.08%)
Nov 02, 2016 63.48 63.51 62.81 62.89 627,909 -0.69(-1.09%)
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.