Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

121.70 +1.09 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.19	26.47	26.11	26.44	3,445,544	+0.22(+0.83%)
Nov 27, 2009	25.77	26.53	25.76	26.22	3,345,522	-0.61(-2.26%)
Nov 25, 2009	26.67	26.86	26.60	26.83	4,024,226	+0.22(+0.84%)
Nov 24, 2009	26.68	26.68	26.37	26.60	2,039,910	-0.06(-0.22%)
Nov 23, 2009	26.74	27.09	26.57	26.66	2,180,451	+0.27(+1.02%)
Nov 20, 2009	26.32	26.42	26.21	26.39	1,933,818	-0.07(-0.25%)
Nov 19, 2009	26.74	26.78	26.32	26.46	2,762,451	-0.53(-1.97%)
Nov 18, 2009	26.99	27.07	26.84	26.99	2,057,586	-0.03(-0.11%)
Nov 17, 2009	26.99	27.09	26.85	27.02	2,284,251	-0.08(-0.30%)
Nov 16, 2009	26.90	27.24	26.81	27.10	4,252,555	+0.48(+1.80%)
Nov 13, 2009	26.49	26.73	26.32	26.62	3,724,526	+0.22(+0.85%)
Nov 12, 2009	26.82	26.96	26.36	26.40	2,403,332	-0.46(-1.72%)
Nov 11, 2009	26.95	27.05	26.68	26.86	7,265,471	+0.22(+0.81%)
Nov 10, 2009	26.63	26.77	26.44	26.65	1,593,206	-0.04(-0.17%)
Nov 09, 2009	26.23	26.71	26.21	26.69	2,850,632	+0.72(+2.76%)
Nov 06, 2009	25.79	26.12	25.70	25.97	2,242,188	-0.02(-0.09%)
Nov 05, 2009	25.70	26.00	25.59	26.00	3,737,803	+0.55(+2.17%)
Nov 04, 2009	25.76	25.96	25.41	25.44	6,748,647	-0.12(-0.47%)
Nov 03, 2009	25.10	25.58	24.96	25.56	3,839,817	+0.31(+1.21%)

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.