Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.18 +1.55 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.37	27.53	27.33	27.53	270,133	+0.37(+1.37%)
Jan 28, 2005	27.23	27.24	27.05	27.15	224,111	-0.06(-0.22%)
Jan 27, 2005	27.19	27.32	27.13	27.21	275,736	+0.01(+0.04%)
Jan 26, 2005	27.02	27.21	27.00	27.20	391,394	+0.19(+0.72%)
Jan 25, 2005	27.03	27.27	26.98	27.01	206,102	-0.02(-0.09%)
Jan 24, 2005	27.30	27.30	27.03	27.03	540,267	-0.17(-0.64%)
Jan 21, 2005	27.37	27.40	27.17	27.21	212,905	-0.06(-0.22%)
Jan 20, 2005	27.40	27.45	27.27	27.27	296,146	-0.24(-0.86%)
Jan 19, 2005	27.67	27.69	27.45	27.51	491,043	-0.13(-0.49%)
Jan 18, 2005	27.38	27.64	27.28	27.64	1,451,519	+0.28(+1.02%)
Jan 14, 2005	27.27	27.39	27.18	27.36	223,710	+0.19(+0.72%)
Jan 13, 2005	27.21	27.37	27.12	27.17	289,743	-0.02(-0.07%)
Jan 12, 2005	27.18	27.19	26.89	27.19	995,293	+0.05(+0.20%)
Jan 11, 2005	27.24	27.25	27.05	27.13	370,183	-0.15(-0.55%)
Jan 10, 2005	27.24	27.43	27.19	27.28	390,593	+0.05(+0.18%)
Jan 07, 2005	27.32	27.33	27.11	27.23	1,030,110	-0.00(-0.02%)
Jan 06, 2005	27.17	27.33	27.10	27.24	226,512	+0.11(+0.39%)
Jan 05, 2005	27.42	27.44	27.11	27.13	671,933	-0.28(-1.02%)
Jan 04, 2005	27.87	27.87	27.36	27.41	331,364	-0.32(-1.17%)

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.