Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

122.01 -1.78 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.07	31.13	30.87	30.91	183,283	-0.07(-0.23%)
Jul 28, 2005	30.91	31.05	30.80	30.99	803,565	+0.19(+0.62%)
Jul 27, 2005	30.73	30.80	30.65	30.80	598,271	+0.13(+0.43%)
Jul 26, 2005	30.65	31.22	30.57	30.66	246,912	+0.07(+0.24%)
Jul 25, 2005	30.71	30.78	30.53	30.59	261,718	-0.11(-0.36%)
Jul 22, 2005	30.56	30.70	30.50	30.70	1,140,518	+0.21(+0.68%)
Jul 21, 2005	30.81	30.81	30.43	30.49	271,323	-0.27(-0.87%)
Jul 20, 2005	30.58	30.83	30.45	30.76	286,530	+0.14(+0.45%)
Jul 19, 2005	30.40	30.62	30.40	30.62	900,809	+0.23(+0.75%)
Jul 18, 2005	30.43	30.45	30.32	30.40	672,705	+0.00(+0.02%)
Jul 15, 2005	30.39	30.43	30.30	30.39	182,883	+0.00(+0.01%)
Jul 14, 2005	30.59	30.67	30.31	30.39	874,397	-0.04(-0.14%)
Jul 13, 2005	30.42	30.48	30.36	30.43	252,514	-0.01(-0.04%)
Jul 12, 2005	30.43	30.52	30.30	30.44	703,519	-0.01(-0.04%)
Jul 11, 2005	30.28	30.46	30.24	30.46	742,737	+0.27(+0.89%)
Jul 08, 2005	29.86	30.19	29.86	30.19	307,739	+0.37(+1.26%)
Jul 07, 2005	29.42	29.81	29.42	29.81	404,984	+0.14(+0.46%)
Jul 06, 2005	29.85	29.94	29.67	29.67	271,323	-0.24(-0.79%)
Jul 05, 2005	29.63	29.91	29.58	29.91	429,395	+0.21(+0.70%)

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.