Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

120.58 -1.12 (-0.92%)

Streaming Delayed Price Updated: 10:15 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.14	29.56	28.97	29.14	2,484,826	-0.35(-1.20%)
May 27, 2010	28.96	29.50	28.77	29.50	3,375,716	+1.21(+4.30%)
May 26, 2010	28.44	28.94	28.19	28.28	4,655,842	+0.03(+0.11%)
May 25, 2010	27.41	28.27	27.14	28.25	7,924,940	+0.07(+0.24%)
May 24, 2010	28.51	28.75	28.17	28.18	2,667,603	-0.43(-1.49%)
May 21, 2010	27.68	28.69	27.04	28.61	2,970,199	+0.52(+1.87%)
May 20, 2010	28.18	28.75	28.03	28.09	418	-1.36(-4.63%)
May 19, 2010	29.49	29.88	28.91	29.45	3,869,735	-0.26(-0.88%)
May 18, 2010	30.58	30.69	29.62	29.71	3,204,543	-0.53(-1.76%)
May 17, 2010	30.39	30.57	29.53	30.25	2,387,580	+0.02(+0.05%)
May 14, 2010	30.23	30.79	29.97	30.23	2,725,249	-0.73(-2.37%)
May 13, 2010	31.28	31.41	30.92	30.97	3,515,363	-0.36(-1.15%)
May 12, 2010	30.79	31.36	30.79	31.33	2,332,686	+0.66(+2.15%)
May 11, 2010	30.92	31.12	30.61	30.67	2,306,679	-0.01(-0.05%)
May 10, 2010	30.37	30.71	30.29	30.68	3,049,925	+1.55(+5.33%)
May 07, 2010	29.71	30.03	28.75	29.13	2,756,947	-0.65(-2.19%)
May 06, 2010	30.70	30.96	0.0750	29.78	414	-0.91(-2.98%)
May 05, 2010	30.91	31.29	30.66	30.70	3,870,478	-0.48(-1.54%)
May 04, 2010	31.61	31.63	31.03	31.18	2,964,393	-0.96(-2.99%)

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.