Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

120.90 +0.31 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.61 40.75 40.52 40.60 505,064 +0.04(+0.11%)
May 30, 2007 39.96 40.56 39.93 40.56 361,735 +0.38(+0.95%)
May 29, 2007 39.90 40.28 39.90 40.18 1,359,018 +0.29(+0.74%)
May 25, 2007 39.80 39.97 39.71 39.88 503,057 +0.24(+0.60%)
May 24, 2007 40.21 40.36 39.56 39.65 943,483 -0.62(-1.54%)
May 23, 2007 40.48 40.60 40.22 40.27 468,128 -0.14(-0.36%)
May 22, 2007 40.38 40.55 40.30 40.41 732,705 +0.06(+0.16%)
May 21, 2007 40.21 40.46 40.19 40.35 606,639 +0.19(+0.47%)
May 18, 2007 40.17 40.24 40.04 40.16 758,400 +0.11(+0.27%)
May 17, 2007 40.04 40.17 39.89 40.05 1,943,576 -0.01(-0.03%)
May 16, 2007 39.97 40.10 39.82 40.06 303,119 +0.15(+0.37%)
May 15, 2007 40.03 40.31 39.90 39.91 590,179 -0.09(-0.22%)
May 14, 2007 40.09 40.23 39.93 40.00 220,012 -0.10(-0.25%)
May 11, 2007 39.86 40.11 39.80 40.10 443,638 +0.27(+0.68%)
May 10, 2007 40.10 40.11 39.69 39.83 851,142 -0.36(-0.90%)
May 09, 2007 40.05 40.24 39.96 40.19 466,522 +0.21(+0.52%)
May 08, 2007 39.96 40.02 39.79 39.99 641,167 -0.07(-0.17%)
May 07, 2007 40.01 40.10 39.91 40.05 772,853 +0.07(+0.18%)
May 04, 2007 40.03 40.03 39.80 39.98 671,278 +0.06(+0.16%)
May 03, 2007 39.82 39.95 39.74 39.92 346,077 +0.15(+0.38%)
May 02, 2007 39.48 39.80 39.41 39.77 2,011,025 +0.40(+1.01%)
May 01, 2007 39.38 39.43 39.09 39.37 966,368 +0.07(+0.18%)
Apr 30, 2007 39.77 39.77 39.30 39.30 809,388 -0.36(-0.90%)
Apr 27, 2007 39.74 39.80 39.59 39.65 364,947 -0.21(-0.54%)
Apr 26, 2007 39.91 40.06 39.73 39.87 945,892 -0.03(-0.07%)
Apr 25, 2007 39.71 39.96 39.61 39.89 326,003 +0.34(+0.85%)
Apr 24, 2007 39.60 39.68 39.36 39.56 755,589 -0.05(-0.14%)
Apr 23, 2007 39.47 39.69 39.44 39.61 1,149,845 +0.11(+0.28%)
Apr 20, 2007 39.48 39.62 39.39 39.50 444,842 +0.29(+0.73%)
Apr 19, 2007 39.08 39.33 39.06 39.22 407,103 -0.11(-0.27%)
Apr 18, 2007 39.19 39.40 39.11 39.32 499,444 +0.08(+0.22%)
Apr 17, 2007 39.25 39.33 39.15 39.24 831,470 +0.05(+0.14%)
Apr 16, 2007 39.06 39.22 39.04 39.18 628,721 +0.31(+0.81%)
Apr 13, 2007 38.79 38.90 38.64 38.87 1,952,408 +0.12(+0.30%)
Apr 12, 2007 38.56 38.76 38.40 38.75 331,222 +0.11(+0.30%)
Apr 11, 2007 38.86 38.88 38.54 38.64 952,316 -0.17(-0.45%)
Apr 10, 2007 38.80 38.90 38.74 38.81 662,044 +0.05(+0.14%)
Apr 09, 2007 38.79 38.84 38.71 38.76 304,725 +0.14(+0.37%)
Apr 05, 2007 38.61 38.72 38.53 38.62 641,970 +0.02(+0.05%)
Apr 04, 2007 38.62 38.64 38.50 38.60 307,937 +0.01(+0.01%)
Apr 03, 2007 38.56 38.71 38.43 38.59 926,621 +0.28(+0.73%)
Apr 02, 2007 38.18 38.34 38.05 38.31 790,920 +0.16(+0.42%)
Mar 30, 2007 38.14 38.30 37.88 38.15 1,102,872 +0.14(+0.37%)
Mar 29, 2007 38.15 38.28 37.86 38.01 452,069 +0.05(+0.12%)
Mar 28, 2007 38.14 38.16 37.86 37.96 941,074 -0.22(-0.57%)
Mar 27, 2007 38.31 38.33 38.06 38.18 601,420 -0.19(-0.49%)
Mar 26, 2007 38.52 38.58 38.07 38.37 551,235 -0.04(-0.11%)
Mar 23, 2007 38.43 38.47 38.30 38.42 813,001 -0.08(-0.20%)
Mar 22, 2007 38.64 38.64 38.40 38.49 421,155 -0.05(-0.14%)
Mar 21, 2007 37.99 38.57 37.89 38.54 731,500 +0.59(+1.56%)
Mar 20, 2007 37.67 37.97 37.60 37.95 377,794 +0.33(+0.88%)
Mar 19, 2007 37.47 37.70 37.31 37.62 446,046 +0.39(+1.06%)
Mar 16, 2007 37.53 37.62 37.19 37.23 398,672 -0.21(-0.57%)
Mar 15, 2007 37.14 37.49 37.14 37.44 461,303 +0.30(+0.80%)
Mar 14, 2007 36.99 37.20 36.56 37.14 1,136,998 +0.15(+0.42%)
Mar 13, 2007 37.75 37.65 36.98 36.99 671,278 -0.76(-2.01%)
Mar 12, 2007 37.53 37.83 37.52 37.75 674,088 +0.12(+0.32%)
Mar 09, 2007 37.71 37.86 37.36 37.63 1,202,841 +0.10(+0.28%)
Mar 08, 2007 37.41 37.66 37.38 37.52 784,095 +0.35(+0.94%)
Mar 07, 2007 37.14 37.42 37.12 37.17 454,478 -0.02(-0.07%)
Mar 06, 2007 36.81 37.30 36.81 37.20 1,305,620 +0.71(+1.94%)
Mar 05, 2007 36.88 37.11 36.40 36.49 3,108,276 -0.74(-1.99%)
Mar 02, 2007 37.67 37.72 36.94 37.23 2,141,908 -0.49(-1.29%)
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.