Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

119.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.11 33.11 32.31 32.42 2,374,162 -0.97(-2.90%)
Feb 28, 2008 33.73 33.73 33.31 33.39 2,114,607 -0.46(-1.35%)
Feb 27, 2008 33.78 34.14 33.70 33.85 1,260,851 -0.10(-0.31%)
Feb 26, 2008 33.58 34.09 33.53 33.95 6,708,438 +0.22(+0.66%)
Feb 25, 2008 33.15 33.80 32.93 33.73 4,413,263 +0.59(+1.79%)
Feb 22, 2008 32.91 33.17 32.48 33.14 3,161,071 +0.33(+1.02%)
Feb 21, 2008 33.43 33.57 32.79 32.81 3,709,223 -0.56(-1.69%)
Feb 20, 2008 32.81 33.42 32.69 33.37 3,446,180 +0.37(+1.12%)
Feb 19, 2008 33.01 33.39 32.90 33.00 4,263,743 +0.02(+0.08%)
Feb 18, 2008 32.85 33.00 32.64 32.98 0 +0.00(+0.00%)
Feb 15, 2008 32.85 33.00 32.64 32.98 1,413,438 +0.03(+0.09%)
Feb 14, 2008 33.37 33.41 32.92 32.95 1,279,761 -0.42(-1.25%)
Feb 13, 2008 33.27 33.45 33.06 33.36 2,648,029 +0.35(+1.05%)
Feb 12, 2008 33.11 33.37 32.83 33.02 802,796 +0.18(+0.54%)
Feb 11, 2008 32.82 33.00 32.43 32.84 2,626,498 +0.07(+0.21%)
Feb 08, 2008 32.87 33.08 32.56 32.77 1,208,610 -0.19(-0.57%)
Feb 07, 2008 32.61 33.15 32.51 32.96 1,204,375 +0.20(+0.61%)
Feb 06, 2008 33.22 33.43 32.74 32.76 1,387,796 -0.30(-0.90%)
Feb 05, 2008 33.57 33.67 33.03 33.05 3,068,024 -0.94(-2.78%)
Feb 04, 2008 34.26 34.30 33.96 34.00 1,983,620 -0.28(-0.81%)
Feb 01, 2008 33.64 34.33 33.59 34.28 2,647,547 +0.77(+2.30%)
Jan 31, 2008 32.51 33.78 32.39 33.50 2,210,582 +0.59(+1.78%)
Jan 30, 2008 33.02 33.72 32.81 32.92 1,914,256 -0.23(-0.70%)
Jan 29, 2008 33.15 33.27 32.75 33.15 1,744,344 +0.43(+1.31%)
Jan 28, 2008 32.00 32.75 31.84 32.72 3,866,251 +0.68(+2.11%)
Jan 25, 2008 32.52 32.78 31.96 32.05 1,790,129 -0.33(-1.01%)
Jan 24, 2008 32.43 32.57 32.07 32.37 2,407,220 +0.11(+0.34%)
Jan 23, 2008 30.40 32.27 30.35 32.26 2,547,795 +1.04(+3.35%)
Jan 22, 2008 30.59 31.46 31.22 31.22 7,527,650 -0.05(-0.15%)
Jan 21, 2008 31.65 31.93 30.99 31.27 0 +0.00(+0.00%)
Jan 18, 2008 31.65 31.93 30.99 31.27 3,105,663 -0.21(-0.66%)
Jan 17, 2008 32.58 32.60 31.48 31.48 2,462,849 -1.07(-3.29%)
Jan 16, 2008 32.41 32.95 32.33 32.55 2,897,040 +0.00(+0.01%)
Jan 15, 2008 32.96 33.00 32.53 32.54 3,602,638 -0.79(-2.38%)
Jan 14, 2008 33.21 33.37 33.04 33.34 1,767,377 +0.30(+0.91%)
Jan 11, 2008 33.12 33.39 32.91 33.04 2,418,582 -0.30(-0.89%)
Jan 10, 2008 32.73 33.60 32.61 33.33 3,864,613 +0.37(+1.13%)
Jan 09, 2008 32.78 33.00 32.17 32.96 2,725,238 +0.14(+0.43%)
Jan 08, 2008 33.64 33.87 32.72 32.82 2,457,494 -0.67(-2.00%)
Jan 07, 2008 33.56 33.72 33.22 33.49 3,012,298 +0.04(+0.13%)
Jan 04, 2008 34.09 34.09 33.41 33.45 2,521,743 -0.85(-2.48%)
Jan 03, 2008 34.72 34.75 34.28 34.30 2,083,878 -0.30(-0.86%)
Jan 02, 2008 35.05 35.19 34.53 34.59 3,395,790 -0.54(-1.55%)
Jan 01, 2008 35.16 35.32 35.03 35.13 0 +0.00(+0.00%)
Dec 31, 2007 35.16 35.32 35.03 35.13 3,012,840 -0.10(-0.30%)
Dec 28, 2007 35.54 35.54 35.18 35.24 1,543,430 -0.07(-0.21%)
Dec 27, 2007 35.67 35.72 35.27 35.31 1,697,250 -0.73(-2.02%)
Dec 26, 2007 35.99 36.08 35.87 36.04 1,106,084 -0.09(-0.25%)
Dec 24, 2007 35.90 36.17 35.84 36.13 684,097 +0.40(+1.13%)
Dec 21, 2007 35.55 35.78 35.49 35.73 2,664,638 +0.41(+1.17%)
Dec 20, 2007 35.30 35.32 34.81 35.32 2,598,795 +0.24(+0.69%)
Dec 19, 2007 35.04 35.26 34.87 35.08 2,758,585 -0.01(-0.02%)
Dec 18, 2007 35.12 35.14 34.66 35.08 2,665,441 +0.20(+0.57%)
Dec 17, 2007 35.19 35.30 34.86 34.88 2,281,223 -0.43(-1.23%)
Dec 14, 2007 35.69 35.86 35.31 35.32 2,003,798 -0.64(-1.78%)
Dec 13, 2007 35.82 36.02 35.55 35.96 2,513,279 -0.02(-0.06%)
Dec 12, 2007 36.60 36.76 35.58 35.98 1,208,462 +0.12(+0.35%)
Dec 11, 2007 37.11 37.11 35.81 35.85 2,251,513 -1.24(-3.34%)
Dec 10, 2007 36.76 37.15 36.67 37.09 1,516,804 +0.44(+1.20%)
Dec 07, 2007 36.75 36.79 36.52 36.66 1,220,105 +0.03(+0.09%)
Dec 06, 2007 35.92 36.66 35.91 36.62 2,022,266 +0.68(+1.88%)
Dec 05, 2007 35.83 36.02 35.68 35.95 3,352,578 +0.50(+1.42%)
Dec 04, 2007 35.47 35.63 35.38 35.44 1,260,939 -0.25(-0.71%)
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.