Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

119.86 -1.18 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.11 60.19 59.81 59.87 632,360 -0.08(-0.13%)
Nov 27, 2015 59.95 60.05 59.74 59.95 271,896 +0.01(+0.01%)
Nov 25, 2015 59.96 59.94 59.94 59.94 453,032 -0.01(-0.01%)
Nov 24, 2015 59.49 60.08 59.33 59.95 639,000 +0.25(+0.42%)
Nov 23, 2015 59.55 59.97 59.55 59.70 874,693 +0.07(+0.11%)
Nov 20, 2015 59.72 59.87 59.46 59.63 658,894 +0.13(+0.23%)
Nov 19, 2015 59.52 59.62 59.36 59.50 920,740 -0.10(-0.17%)
Nov 18, 2015 58.81 59.61 58.78 59.60 1,340,409 +1.01(+1.73%)
Nov 17, 2015 58.91 59.18 58.52 58.58 1,054,368 -0.24(-0.41%)
Nov 16, 2015 57.90 58.84 57.85 58.83 807,717 +0.89(+1.53%)
Nov 13, 2015 58.21 58.41 57.83 57.94 897,718 -0.42(-0.72%)
Nov 12, 2015 58.98 59.05 58.34 58.36 458,109 -1.00(-1.68%)
Nov 11, 2015 59.80 59.80 59.29 59.36 363,735 -0.33(-0.55%)
Nov 10, 2015 59.31 59.68 59.27 59.68 693,306 +0.21(+0.35%)
Nov 09, 2015 59.95 59.95 59.09 59.47 587,450 -0.60(-1.00%)
Nov 06, 2015 60.35 60.35 59.72 60.08 354,114 -0.37(-0.61%)
Nov 05, 2015 60.51 60.60 60.04 60.45 1,226,508 -0.02(-0.03%)
Nov 04, 2015 60.80 60.83 60.29 60.46 801,022 -0.17(-0.28%)
Nov 03, 2015 60.43 60.88 60.34 60.63 650,332 +0.07(+0.11%)
Nov 02, 2015 59.72 60.64 59.69 60.56 384,130 +0.85(+1.42%)
Oct 30, 2015 59.82 60.03 59.55 59.72 440,273 -0.08(-0.14%)
Oct 29, 2015 59.77 59.95 59.55 59.80 363,941 -0.13(-0.22%)
Oct 28, 2015 59.15 59.93 59.08 59.93 817,409 +0.95(+1.61%)
Oct 27, 2015 59.20 59.20 58.76 58.99 377,697 -0.44(-0.75%)
Oct 26, 2015 59.75 59.76 59.37 59.43 888,467 -0.34(-0.57%)
Oct 23, 2015 59.99 60.00 59.45 59.77 736,264 +0.14(+0.24%)
Oct 22, 2015 59.30 59.87 59.28 59.63 348,757 +0.60(+1.01%)
Oct 21, 2015 59.77 59.80 58.97 59.04 403,712 -0.60(-1.00%)
Oct 20, 2015 59.34 59.85 59.33 59.63 354,092 +0.19(+0.32%)
Oct 19, 2015 59.30 59.49 59.15 59.44 489,076 -0.09(-0.15%)
Oct 16, 2015 59.64 59.67 59.19 59.53 633,391 +0.03(+0.04%)
Oct 15, 2015 58.88 59.51 58.67 59.51 421,962 +0.75(+1.27%)
Oct 14, 2015 59.02 59.20 58.68 58.76 502,741 -0.24(-0.41%)
Oct 13, 2015 59.15 59.64 58.94 59.00 609,524 -0.43(-0.72%)
Oct 12, 2015 59.62 59.63 59.27 59.43 330,471 -0.14(-0.24%)
Oct 09, 2015 59.82 59.88 59.41 59.57 628,682 -0.13(-0.22%)
Oct 08, 2015 58.91 59.84 58.81 59.71 629,103 +0.74(+1.25%)
Oct 07, 2015 58.70 59.07 58.31 58.97 811,191 +0.60(+1.03%)
Oct 06, 2015 58.27 58.53 58.13 58.37 496,865 +0.08(+0.13%)
Oct 05, 2015 57.50 58.37 57.47 58.29 958,783 +1.22(+2.14%)
Oct 02, 2015 55.65 57.07 55.50 57.07 644,576 +0.89(+1.58%)
Oct 01, 2015 56.37 56.53 55.63 56.18 917,409 -0.07(-0.12%)
Sep 30, 2015 55.88 56.30 55.58 56.24 514,527 +0.93(+1.68%)
Sep 29, 2015 55.33 55.64 55.00 55.31 1,427,719 +0.09(+0.17%)
Sep 28, 2015 56.43 56.54 55.11 55.22 827,768 -1.48(-2.62%)
Sep 25, 2015 57.06 57.15 56.43 56.71 613,269 +0.06(+0.11%)
Sep 24, 2015 56.35 56.78 55.99 56.64 490,033 -0.08(-0.15%)
Sep 23, 2015 56.98 57.15 56.58 56.73 443,460 -0.23(-0.40%)
Sep 22, 2015 57.11 57.32 56.62 56.95 393,190 -0.87(-1.50%)
Sep 21, 2015 57.83 58.29 57.70 57.82 702,460 +0.19(+0.33%)
Sep 18, 2015 57.94 58.24 57.48 57.63 657,659 -0.97(-1.65%)
Sep 17, 2015 58.56 59.47 58.44 58.60 1,078,971 -0.05(-0.09%)
Sep 16, 2015 57.99 58.68 57.98 58.65 635,184 +0.72(+1.24%)
Sep 15, 2015 57.46 58.00 57.35 57.93 838,465 +0.66(+1.15%)
Sep 14, 2015 57.49 57.49 57.08 57.27 619,732 -0.18(-0.32%)
Sep 11, 2015 57.03 57.45 56.79 57.45 323,586 +0.21(+0.36%)
Sep 10, 2015 57.03 57.68 56.93 57.24 707,494 +0.13(+0.22%)
Sep 09, 2015 58.32 58.34 57.01 57.12 764,124 -0.74(-1.28%)
Sep 08, 2015 57.35 57.89 57.23 57.86 518,574 +1.26(+2.23%)
Sep 04, 2015 56.93 56.60 56.60 56.60 922,712 -0.90(-1.57%)
Sep 03, 2015 57.38 58.10 57.29 57.50 857,043 +0.31(+0.54%)
Sep 02, 2015 57.04 57.23 56.35 57.19 951,697 +0.71(+1.26%)
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.