Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

125.37 +0.48 (+0.38%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 123.55 124.89 123.52 124.89 303,956 +2.06(+1.68%)
Mar 26, 2024 123.34 123.48 122.75 122.83 438,497 -0.03(-0.02%)
Mar 25, 2024 123.12 123.48 122.86 122.86 963,923 +0.01(+0.01%)
Mar 22, 2024 123.98 124.16 122.85 122.85 426,043 -0.97(-0.78%)
Mar 21, 2024 123.20 124.17 123.20 123.82 559,781 +1.05(+0.86%)
Mar 20, 2024 121.23 122.89 121.03 122.77 421,821 +1.48(+1.22%)
Mar 19, 2024 120.39 121.37 120.37 121.28 420,028 +0.67(+0.55%)
Mar 18, 2024 120.78 121.04 120.24 120.61 1,190,931 +0.07(+0.06%)
Mar 15, 2024 119.86 120.94 119.86 120.54 335,691 +0.14(+0.12%)
Mar 14, 2024 121.59 121.82 119.59 120.40 1,064,207 -1.33(-1.10%)
Mar 13, 2024 121.54 122.24 121.43 121.74 258,662 +0.10(+0.08%)
Mar 12, 2024 121.53 121.81 120.89 121.64 279,431 +0.30(+0.25%)
Mar 11, 2024 121.03 121.55 120.59 121.34 314,983 +0.01(+0.01%)
Mar 08, 2024 121.93 122.49 121.13 121.33 776,992 -0.28(-0.23%)
Mar 07, 2024 121.18 121.72 121.15 121.61 422,281 +1.06(+0.88%)
Mar 06, 2024 120.61 120.94 120.14 120.55 815,587 +0.77(+0.64%)
Mar 05, 2024 120.06 120.77 119.41 119.78 828,984 -0.67(-0.55%)
Mar 04, 2024 120.11 120.78 120.10 120.45 1,188,927 +0.45(+0.37%)
Mar 01, 2024 119.31 120.03 118.81 120.00 435,683 +0.81(+0.68%)
Feb 29, 2024 119.27 119.48 118.51 119.20 351,512 +0.70(+0.59%)
Feb 28, 2024 118.11 118.91 117.91 118.50 524,798 +0.04(+0.03%)
Feb 27, 2024 118.30 118.49 118.03 118.46 281,560 +0.73(+0.62%)
Feb 26, 2024 117.97 118.52 117.64 117.73 727,210 -0.40(-0.34%)
Feb 23, 2024 117.88 118.42 117.73 118.13 962,741 +0.41(+0.35%)
Feb 22, 2024 117.18 118.01 117.06 117.72 522,308 +1.08(+0.92%)
Feb 21, 2024 116.04 116.71 115.91 116.64 409,285 +0.29(+0.25%)
Feb 20, 2024 116.06 116.53 115.97 116.36 658,399 -0.38(-0.32%)
Feb 16, 2024 116.88 117.58 116.64 116.73 593,842 -0.69(-0.59%)
Feb 15, 2024 116.39 117.57 116.39 117.42 442,773 +1.67(+1.45%)
Feb 14, 2024 115.25 115.94 114.78 115.75 501,219 +1.42(+1.25%)
Feb 13, 2024 114.63 114.78 113.44 114.32 405,343 -2.41(-2.07%)
Feb 12, 2024 115.79 117.08 115.71 116.73 549,208 +0.97(+0.84%)
Feb 09, 2024 115.45 115.78 114.97 115.77 458,886 +0.30(+0.26%)
Feb 08, 2024 115.01 115.47 114.71 115.47 249,725 +0.50(+0.43%)
Feb 07, 2024 114.96 115.33 114.21 114.97 246,771 +0.46(+0.40%)
Feb 06, 2024 113.84 114.62 113.55 114.51 274,452 +0.78(+0.68%)
Feb 05, 2024 114.25 114.28 113.19 113.73 688,298 -1.30(-1.13%)
Feb 02, 2024 114.50 115.59 113.81 115.03 979,190 -0.26(-0.23%)
Feb 01, 2024 114.28 115.29 113.20 115.29 377,072 +1.48(+1.30%)
Jan 31, 2024 115.39 115.74 113.80 113.81 778,377 -1.63(-1.42%)
Jan 30, 2024 115.32 115.82 115.09 115.45 422,426 -0.20(-0.17%)
Jan 29, 2024 114.76 115.65 114.42 115.65 1,313,835 +0.86(+0.75%)
Jan 26, 2024 114.87 115.28 114.57 114.79 255,949 +0.08(+0.07%)
Jan 25, 2024 114.62 114.84 113.87 114.71 338,118 +1.21(+1.06%)
Jan 24, 2024 115.11 115.25 113.47 113.50 471,879 -0.80(-0.70%)
Jan 23, 2024 114.82 115.13 113.94 114.30 297,349 -0.17(-0.15%)
Jan 22, 2024 113.98 114.92 113.98 114.47 416,275 +0.86(+0.75%)
Jan 19, 2024 112.91 113.75 112.10 113.61 303,010 +0.98(+0.87%)
Jan 18, 2024 112.46 112.70 111.57 112.64 501,577 +0.56(+0.50%)
Jan 17, 2024 112.07 112.84 111.58 112.08 259,691 -1.11(-0.98%)
Jan 16, 2024 113.36 113.49 112.77 113.19 1,291,291 -0.88(-0.77%)
Jan 12, 2024 114.94 115.03 113.73 114.06 365,928 -0.16(-0.14%)
Jan 11, 2024 114.55 114.72 113.34 114.22 817,735 -0.50(-0.43%)
Jan 10, 2024 114.39 114.98 114.07 114.72 353,873 +0.15(+0.13%)
Jan 09, 2024 114.52 114.93 114.14 114.57 455,171 -0.71(-0.61%)
Jan 08, 2024 114.01 115.30 113.63 115.28 915,587 +1.27(+1.11%)
Jan 05, 2024 113.22 114.62 113.05 114.01 481,465 +0.42(+0.37%)
Jan 04, 2024 113.75 114.33 113.52 113.59 491,656 -0.07(-0.06%)
Jan 03, 2024 114.82 114.82 113.62 113.66 485,643 -2.02(-1.75%)
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.