Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

120.71 -1.08 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 112.41 112.53 110.07 110.13 642,584 -3.18(-2.81%)
Nov 29, 2021 114.20 114.20 112.55 113.32 316,722 +0.76(+0.68%)
Nov 26, 2021 113.28 113.35 112.09 112.55 270,352 -3.31(-2.85%)
Nov 24, 2021 115.46 115.99 115.14 115.86 256,206 +0.07(+0.06%)
Nov 23, 2021 115.40 115.86 114.88 115.79 360,560 +0.47(+0.40%)
Nov 22, 2021 115.47 116.26 115.13 115.33 534,230 +0.35(+0.31%)
Nov 19, 2021 115.32 115.55 114.80 114.97 262,170 -0.90(-0.77%)
Nov 18, 2021 116.37 115.85 115.66 115.87 198,120 -0.38(-0.33%)
Nov 17, 2021 116.75 116.94 115.79 116.25 399,523 -0.69(-0.59%)
Nov 16, 2021 116.96 117.46 116.78 116.94 218,493 +0.05(+0.04%)
Nov 15, 2021 116.85 117.01 116.63 116.90 203,723 +0.30(+0.25%)
Nov 12, 2021 116.24 116.67 116.03 116.60 238,276 +0.53(+0.46%)
Nov 11, 2021 115.98 116.20 115.66 116.07 213,815 +0.37(+0.32%)
Nov 10, 2021 116.23 115.70 213,726 -0.76(-0.66%)
Nov 09, 2021 116.36 116.46 115.89 116.46 201,999 +0.06(+0.05%)
Nov 08, 2021 116.86 117.08 116.16 116.40 256,628 +0.09(+0.07%)
Nov 05, 2021 116.29 117.01 115.93 116.32 219,263 +0.87(+0.75%)
Nov 04, 2021 115.98 116.37 114.99 115.45 259,927 -0.53(-0.46%)
Nov 03, 2021 114.80 116.14 114.80 115.98 198,824 +0.91(+0.79%)
Nov 02, 2021 114.94 115.20 114.61 115.07 199,571 +0.16(+0.14%)
Nov 01, 2021 113.84 114.94 113.64 114.91 468,630 +1.27(+1.11%)
Oct 29, 2021 113.85 114.26 113.25 113.64 171,925 -0.40(-0.35%)
Oct 28, 2021 112.81 114.07 112.81 114.04 189,452 +1.49(+1.32%)
Oct 27, 2021 114.33 114.31 112.55 112.55 246,802 -1.95(-1.71%)
Oct 26, 2021 115.19 114.47 114.51 199,427 -0.37(-0.32%)
Oct 25, 2021 114.70 115.26 114.42 114.88 193,021 +0.23(+0.20%)
Oct 22, 2021 114.44 115.07 114.14 114.65 1,363,874 +0.31(+0.27%)
Oct 21, 2021 114.18 114.37 113.73 114.33 266,888 -0.05(-0.04%)
Oct 20, 2021 113.39 114.44 113.27 114.38 191,863 +1.04(+0.92%)
Oct 19, 2021 113.18 113.45 112.84 113.34 259,902 +0.56(+0.50%)
Oct 18, 2021 112.27 112.99 112.05 112.78 541,227 +0.09(+0.08%)
Oct 15, 2021 113.23 113.51 112.62 112.69 234,030 +0.19(+0.17%)
Oct 14, 2021 111.48 112.52 111.45 112.50 341,903 +1.87(+1.69%)
Oct 13, 2021 110.49 110.89 109.45 110.63 231,383 +0.22(+0.20%)
Oct 12, 2021 110.26 110.92 110.11 110.41 276,491 +0.29(+0.26%)
Oct 11, 2021 110.75 111.48 110.09 110.12 136,171 -0.55(-0.50%)
Oct 08, 2021 110.91 111.29 110.60 110.68 374,471 -0.21(-0.19%)
Oct 07, 2021 110.72 111.65 110.63 110.89 806,157 +0.92(+0.84%)
Oct 06, 2021 108.83 109.96 108.01 109.96 288,843 +0.20(+0.18%)
Oct 05, 2021 109.56 110.34 108.93 109.76 399,127 +0.72(+0.66%)
Oct 04, 2021 109.31 110.16 108.70 109.04 628,610 -0.50(-0.45%)
Oct 01, 2021 108.37 110.10 107.75 109.53 305,394 +1.64(+1.52%)
Sep 30, 2021 109.98 109.98 107.90 107.89 279,829 -1.76(-1.61%)
Sep 29, 2021 109.73 110.11 109.31 109.66 405,110 +0.28(+0.25%)
Sep 28, 2021 110.53 110.72 109.19 109.38 277,970 -1.31(-1.18%)
Sep 27, 2021 110.16 111.37 110.16 110.69 156,767 +0.57(+0.52%)
Sep 24, 2021 109.57 110.38 109.57 110.11 202,844 +0.05(+0.05%)
Sep 23, 2021 109.12 110.73 109.05 110.06 819,296 +1.54(+1.42%)
Sep 22, 2021 108.01 109.27 108.01 108.52 319,868 +1.25(+1.17%)
Sep 21, 2021 108.23 108.38 107.00 107.27 390,533 -0.31(-0.29%)
Sep 20, 2021 107.54 107.80 106.27 107.58 464,476 -1.68(-1.54%)
Sep 17, 2021 110.03 110.43 109.18 109.26 1,047,034 -1.03(-0.94%)
Sep 16, 2021 110.39 110.78 109.82 110.30 307,108 -0.27(-0.25%)
Sep 15, 2021 109.60 110.73 109.44 110.57 844,365 +1.02(+0.93%)
Sep 14, 2021 110.87 110.87 109.32 109.55 586,015 -1.03(-0.94%)
Sep 13, 2021 110.72 110.95 110.04 110.58 206,762 +0.62(+0.56%)
Sep 10, 2021 111.38 111.38 109.93 109.97 415,170 -0.87(-0.79%)
Sep 09, 2021 111.02 111.81 110.84 110.84 379,855 -0.28(-0.25%)
Sep 08, 2021 111.08 111.50 110.60 111.11 341,334 -0.14(-0.13%)
Sep 07, 2021 112.28 112.28 111.20 111.26 948,348 -1.17(-1.04%)
Sep 03, 2021 112.68 112.84 112.26 112.42 213,269 -0.49(-0.44%)
Sep 02, 2021 112.45 113.08 112.45 112.92 328,644 +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.