Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

119.86 -1.18 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 112.41 112.52 110.06 110.13 642,610 -3.18(-2.81%)
Nov 29, 2021 114.20 114.20 112.55 113.31 316,735 +0.76(+0.68%)
Nov 26, 2021 113.27 113.35 112.08 112.55 270,363 -3.31(-2.85%)
Nov 24, 2021 115.45 115.99 115.14 115.86 256,216 +0.07(+0.06%)
Nov 23, 2021 115.40 115.86 114.87 115.79 360,574 +0.47(+0.40%)
Nov 22, 2021 115.46 116.25 115.13 115.32 534,252 +0.35(+0.31%)
Nov 19, 2021 115.31 115.55 114.80 114.97 262,181 -0.90(-0.77%)
Nov 18, 2021 116.37 115.84 115.66 115.86 198,128 -0.38(-0.33%)
Nov 17, 2021 116.74 116.93 115.79 116.25 399,540 -0.70(-0.60%)
Nov 16, 2021 116.96 117.45 116.78 116.94 218,502 +0.05(+0.04%)
Nov 15, 2021 116.84 117.00 116.62 116.89 203,732 +0.30(+0.25%)
Nov 12, 2021 116.24 116.66 116.02 116.60 238,286 +0.53(+0.46%)
Nov 11, 2021 115.98 116.20 115.66 116.06 213,824 +0.37(+0.32%)
Nov 10, 2021 116.23 115.69 213,735 -0.76(-0.65%)
Nov 09, 2021 116.35 116.45 115.88 116.45 202,007 +0.06(+0.05%)
Nov 08, 2021 116.86 117.07 116.15 116.40 256,638 +0.09(+0.07%)
Nov 05, 2021 116.28 117.01 115.93 116.31 219,272 +0.87(+0.75%)
Nov 04, 2021 115.98 116.37 114.99 115.44 259,938 -0.53(-0.46%)
Nov 03, 2021 114.80 116.14 114.80 115.98 198,833 +0.91(+0.79%)
Nov 02, 2021 114.93 115.20 114.61 115.06 199,579 +0.16(+0.14%)
Nov 01, 2021 113.83 114.93 113.64 114.90 468,649 +1.27(+1.11%)
Oct 29, 2021 113.84 114.25 113.24 113.64 171,933 -0.40(-0.35%)
Oct 28, 2021 112.81 114.06 112.81 114.03 189,460 +1.49(+1.32%)
Oct 27, 2021 114.32 114.31 112.55 112.55 246,812 -1.95(-1.71%)
Oct 26, 2021 115.19 114.46 114.50 199,435 -0.37(-0.32%)
Oct 25, 2021 114.69 115.25 114.42 114.87 193,029 +0.23(+0.20%)
Oct 22, 2021 114.44 115.06 114.14 114.64 1,363,930 +0.31(+0.28%)
Oct 21, 2021 114.18 114.37 113.73 114.33 266,899 -0.05(-0.04%)
Oct 20, 2021 113.39 114.43 113.26 114.38 191,871 +1.04(+0.92%)
Oct 19, 2021 113.18 113.44 112.84 113.34 259,912 +0.56(+0.50%)
Oct 18, 2021 112.26 112.99 112.04 112.78 541,249 +0.09(+0.08%)
Oct 15, 2021 113.22 113.50 112.61 112.68 234,040 +0.19(+0.17%)
Oct 14, 2021 111.47 112.51 111.44 112.49 341,917 +1.87(+1.69%)
Oct 13, 2021 110.48 110.88 109.44 110.62 231,393 +0.22(+0.20%)
Oct 12, 2021 110.25 110.92 110.10 110.41 276,503 +0.29(+0.26%)
Oct 11, 2021 110.75 111.47 110.08 110.12 136,176 -0.55(-0.50%)
Oct 08, 2021 110.90 111.29 110.60 110.67 374,487 -0.21(-0.19%)
Oct 07, 2021 110.72 111.64 110.62 110.88 806,190 +0.92(+0.84%)
Oct 06, 2021 108.82 109.96 108.00 109.96 288,855 +0.20(+0.18%)
Oct 05, 2021 109.56 110.33 108.93 109.76 399,144 +0.72(+0.66%)
Oct 04, 2021 109.31 110.16 108.70 109.03 628,636 -0.50(-0.45%)
Oct 01, 2021 108.37 110.10 107.75 109.53 305,407 +1.64(+1.52%)
Sep 30, 2021 109.98 109.98 107.90 107.89 279,841 -1.76(-1.61%)
Sep 29, 2021 109.73 110.10 109.31 109.65 405,127 +0.28(+0.25%)
Sep 28, 2021 110.53 110.72 109.19 109.38 277,982 -1.31(-1.18%)
Sep 27, 2021 110.16 111.37 110.16 110.68 156,773 +0.57(+0.52%)
Sep 24, 2021 109.57 110.38 109.57 110.11 202,852 +0.05(+0.05%)
Sep 23, 2021 109.12 110.73 109.04 110.06 819,329 +1.54(+1.42%)
Sep 22, 2021 108.01 109.27 108.01 108.52 319,881 +1.25(+1.17%)
Sep 21, 2021 108.23 108.38 106.99 107.27 390,549 -0.31(-0.29%)
Sep 20, 2021 107.53 107.80 106.26 107.58 464,495 -1.68(-1.54%)
Sep 17, 2021 110.03 110.42 109.17 109.26 1,047,077 -1.03(-0.94%)
Sep 16, 2021 110.39 110.78 109.81 110.29 307,121 -0.28(-0.25%)
Sep 15, 2021 109.59 110.73 109.43 110.57 844,400 +1.03(+0.94%)
Sep 14, 2021 110.86 110.86 109.32 109.54 586,039 -1.03(-0.94%)
Sep 13, 2021 110.72 110.95 110.04 110.58 206,771 +0.62(+0.56%)
Sep 10, 2021 111.38 111.38 109.92 109.96 415,187 -0.87(-0.79%)
Sep 09, 2021 111.01 111.80 110.83 110.83 379,870 -0.27(-0.25%)
Sep 08, 2021 111.08 111.50 110.60 111.11 341,348 -0.14(-0.13%)
Sep 07, 2021 112.28 112.28 111.19 111.25 948,387 -1.17(-1.04%)
Sep 03, 2021 112.67 112.84 112.26 112.42 213,278 -0.49(-0.44%)
Sep 02, 2021 112.45 113.07 112.45 112.91 328,658 +0.74(+0.66%)
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.