Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

120.96 +0.37 (+0.31%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.30 21.63 21.17 21.60 3,028,775 +0.34(+1.58%)
May 28, 2009 21.10 21.27 20.75 21.27 3,639,935 +0.29(+1.39%)
May 27, 2009 21.43 21.56 20.94 20.98 6,795,123 -0.49(-2.30%)
May 26, 2009 20.58 21.47 20.44 21.47 5,057,549 +0.68(+3.27%)
May 22, 2009 20.94 21.01 20.70 20.79 1,818,297 +0.00(+0.00%)
May 21, 2009 20.83 20.98 20.56 20.79 5,336,368 -0.38(-1.80%)
May 20, 2009 21.48 21.87 21.10 21.17 3,591,150 -0.19(-0.91%)
May 19, 2009 21.21 21.63 21.18 21.36 3,657,750 +0.01(+0.04%)
May 18, 2009 20.70 21.39 20.70 21.36 3,264,810 +0.82(+4.00%)
May 15, 2009 20.71 20.97 20.38 20.53 2,497,153 -0.19(-0.94%)
May 14, 2009 20.48 20.97 20.38 20.73 3,066,940 +0.29(+1.43%)
May 13, 2009 20.96 21.04 20.42 20.44 7,844,782 -0.89(-4.17%)
May 12, 2009 21.69 21.93 21.02 21.33 5,407,361 -0.33(-1.52%)
May 11, 2009 21.88 22.04 21.60 21.66 3,628,469 -0.59(-2.65%)
May 08, 2009 21.78 22.27 21.66 22.25 5,440,419 +0.81(+3.76%)
May 07, 2009 22.22 22.32 21.27 21.44 8,345,566 -0.55(-2.48%)
May 06, 2009 21.94 22.07 21.57 21.98 5,689,752 +0.34(+1.55%)
May 05, 2009 21.69 21.81 21.45 21.65 2,829,106 -0.13(-0.58%)
May 04, 2009 21.05 21.84 20.95 21.78 4,135,080 +0.87(+4.18%)
May 01, 2009 20.80 21.02 20.68 20.90 3,285,810 -0.04(-0.18%)
Apr 30, 2009 21.20 21.30 20.80 20.94 4,313,503 +0.12(+0.57%)
Apr 29, 2009 20.54 21.04 20.40 20.82 4,607,878 +0.56(+2.77%)
Apr 28, 2009 20.02 20.56 19.98 20.26 4,497,942 +0.03(+0.15%)
Apr 27, 2009 20.22 20.63 20.13 20.23 3,199,065 -0.31(-1.49%)
Apr 24, 2009 20.39 20.80 20.21 20.53 5,950,663 +0.36(+1.78%)
Apr 23, 2009 20.03 20.19 19.70 20.18 3,484,507 +0.16(+0.82%)
Apr 22, 2009 19.83 20.56 19.75 20.01 11,989,389 -0.05(-0.26%)
Apr 21, 2009 19.20 20.09 19.20 20.06 3,294,551 +0.62(+3.19%)
Apr 20, 2009 20.13 20.22 19.41 19.44 5,249,503 -1.08(-5.28%)
Apr 17, 2009 20.33 20.71 20.12 20.53 5,248,829 +0.31(+1.52%)
Apr 16, 2009 19.97 20.45 19.63 20.22 2,761,404 +0.49(+2.50%)
Apr 15, 2009 19.19 19.78 19.11 19.73 3,163,423 +0.47(+2.44%)
Apr 14, 2009 19.61 19.88 19.26 19.26 4,090,011 -0.72(-3.63%)
Apr 13, 2009 19.71 20.10 19.41 19.98 6,493,638 +0.06(+0.30%)
Apr 09, 2009 19.39 19.92 19.24 19.92 4,168,221 +1.08(+5.71%)
Apr 08, 2009 18.66 18.86 18.50 18.85 3,029,230 +0.31(+1.69%)
Apr 07, 2009 18.82 18.85 18.48 18.53 2,519,113 -0.53(-2.78%)
Apr 06, 2009 19.05 19.17 18.81 19.06 1,487,667 -0.27(-1.39%)
Apr 03, 2009 18.88 19.33 18.70 19.33 1,675,550 +0.40(+2.09%)
Apr 02, 2009 18.70 19.11 18.64 18.94 4,009,302 +0.72(+3.94%)
Apr 01, 2009 17.61 18.29 17.50 18.22 1,726,381 +0.32(+1.80%)
Mar 31, 2009 17.75 18.18 17.57 17.90 2,156,984 +0.41(+2.35%)
Mar 30, 2009 17.97 17.97 17.41 17.49 2,368,064 -1.30(-6.92%)
Mar 26, 2009 18.41 18.79 18.17 18.79 3,188,208 +0.74(+4.10%)
Mar 25, 2009 18.14 18.54 17.55 18.05 2,987,866 +0.06(+0.33%)
Mar 24, 2009 18.12 18.43 17.89 17.99 2,370,259 -0.49(-2.63%)
Mar 23, 2009 17.79 18.52 17.79 18.47 4,170,249 +1.30(+7.57%)
Mar 20, 2009 17.75 17.75 17.08 17.17 2,950,129 -0.46(-2.59%)
Mar 19, 2009 18.14 18.16 17.62 17.63 2,920,326 -0.25(-1.42%)
Mar 18, 2009 17.16 18.02 16.94 17.88 2,957,629 +0.70(+4.04%)
Mar 17, 2009 16.66 17.21 16.44 17.19 2,303,786 +0.61(+3.70%)
Mar 16, 2009 16.94 17.19 16.57 16.57 1,831,691 -0.22(-1.29%)
Mar 13, 2009 16.72 16.85 16.42 16.79 0 +0.26(+1.58%)
Mar 12, 2009 15.81 16.66 15.64 16.53 2,515,290 +0.68(+4.29%)
Mar 11, 2009 15.96 16.12 15.68 15.85 2,856,971 +0.10(+0.66%)
Mar 10, 2009 15.09 15.78 15.00 15.74 2,179,308 +0.98(+6.63%)
Mar 09, 2009 14.74 15.13 14.64 14.77 3,174,940 -0.14(-0.95%)
Mar 06, 2009 15.06 15.29 14.50 14.91 0 -0.06(-0.41%)
Mar 05, 2009 15.40 15.51 14.95 14.97 4,333,302 -0.75(-4.79%)
Mar 04, 2009 15.66 16.04 15.45 15.72 3,391,947 +0.02(+0.14%)
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.