Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.20 +1.19 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.20	34.20	33.99	34.02	381,789	-0.13(-0.37%)
Sep 28, 2006	34.08	34.22	34.02	34.14	296,947	+0.05(+0.16%)
Sep 27, 2006	34.07	34.17	34.00	34.09	2,477,628	-0.01(-0.04%)
Sep 26, 2006	33.85	34.10	33.76	34.10	1,482,735	+0.05(+0.15%)
Sep 25, 2006	33.88	34.07	33.65	34.05	455,425	+0.28(+0.84%)
Sep 22, 2006	33.79	33.79	33.60	33.77	399,398	-0.05(-0.14%)
Sep 21, 2006	34.00	34.09	33.73	33.81	659,927	-0.22(-0.66%)
Sep 20, 2006	34.06	34.12	33.94	34.04	521,458	+0.15(+0.46%)
Sep 19, 2006	33.96	33.96	33.71	33.88	1,231,810	-0.05(-0.16%)
Sep 18, 2006	34.01	34.07	33.88	33.94	452,624	-0.08(-0.23%)
Sep 15, 2006	34.11	34.13	33.94	34.02	1,831,307	+0.05(+0.13%)
Sep 14, 2006	34.08	34.08	33.87	33.97	233,315	-0.08(-0.22%)
Sep 13, 2006	33.85	34.10	33.85	34.05	342,169	+0.21(+0.61%)
Sep 12, 2006	33.56	33.89	33.52	33.84	1,465,126	+0.31(+0.92%)
Sep 11, 2006	33.52	33.62	33.34	33.53	166,082	+0.00(+0.00%)
Sep 08, 2006	33.46	33.57	33.40	33.53	363,380	+0.13(+0.39%)
Sep 07, 2006	33.50	33.58	33.32	33.40	202,500	-0.16(-0.47%)
Sep 06, 2006	33.71	33.71	33.52	33.56	343,370	-0.31(-0.92%)
Sep 05, 2006	33.76	33.90	33.76	33.87	679,937	+0.06(+0.17%)

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.