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 (%)
Jun 29, 2012 36.30 36.47 36.12 36.47 593,334 +0.95(+2.68%)
Jun 28, 2012 35.08 35.53 34.97 35.52 1,011,212 +0.17(+0.49%)
Jun 27, 2012 35.03 35.42 34.97 35.34 516,996 +0.44(+1.26%)
Jun 26, 2012 34.78 35.02 34.56 34.90 707,689 +0.23(+0.65%)
Jun 25, 2012 34.94 34.94 34.52 34.68 532,615 -0.64(-1.82%)
Jun 22, 2012 35.30 35.38 35.09 35.32 813,978 +0.25(+0.71%)
Jun 21, 2012 35.88 35.98 35.05 35.07 1,768,663 -0.80(-2.23%)
Jun 20, 2012 35.95 36.06 35.65 35.87 346,296 -0.06(-0.17%)
Jun 19, 2012 35.71 36.06 35.65 35.93 495,966 +0.40(+1.12%)
Jun 18, 2012 35.32 35.61 35.16 35.53 576,533 +0.11(+0.31%)
Jun 15, 2012 35.25 35.45 35.14 35.42 616,660 +0.31(+0.87%)
Jun 14, 2012 34.88 35.25 34.80 35.12 671,774 +0.31(+0.90%)
Jun 13, 2012 35.01 35.23 34.70 34.80 2,182,374 -0.34(-0.96%)
Jun 12, 2012 34.94 35.16 34.71 35.14 822,538 +0.35(+1.01%)
Jun 11, 2012 35.63 35.73 34.77 34.79 513,144 -0.60(-1.68%)
Jun 08, 2012 35.05 35.39 34.87 35.38 401,869 +0.27(+0.76%)
Jun 07, 2012 35.56 35.70 35.06 35.12 670,018 -0.05(-0.16%)
Jun 06, 2012 34.68 35.18 34.62 35.17 2,388,463 +0.79(+2.30%)
Jun 05, 2012 33.86 34.43 33.86 34.38 1,653,417 +0.41(+1.22%)
Jun 04, 2012 34.25 34.31 33.72 33.96 642,423 -0.21(-0.62%)
Jun 01, 2012 34.54 34.65 34.18 34.18 1,695,449 -0.99(-2.83%)
May 31, 2012 35.15 35.38 34.76 35.17 1,065,266 -0.02(-0.04%)
May 30, 2012 35.51 35.55 35.15 35.19 697,859 -0.66(-1.84%)
May 29, 2012 35.70 35.88 35.58 35.84 696,098 +0.42(+1.19%)
May 25, 2012 35.44 35.56 35.34 35.42 245,806 -0.01(-0.02%)
May 24, 2012 35.38 35.47 35.08 35.43 803,138 +0.13(+0.38%)
May 23, 2012 34.89 35.35 34.67 35.30 1,213,647 +0.08(+0.22%)
May 22, 2012 35.23 35.46 35.05 35.22 3,640,478 +0.08(+0.22%)
May 21, 2012 34.53 35.14 34.51 35.14 1,773,927 +0.68(+1.98%)
May 18, 2012 34.95 34.99 34.39 34.46 509,684 -0.35(-1.01%)
May 17, 2012 35.55 35.63 34.81 34.81 610,305 -0.76(-2.14%)
May 16, 2012 36.04 36.13 35.57 35.57 2,592,242 -0.31(-0.85%)
May 15, 2012 36.12 36.24 35.79 35.88 636,074 -0.29(-0.80%)
May 14, 2012 36.24 36.41 36.09 36.17 695,550 -0.42(-1.16%)
May 11, 2012 36.38 36.86 36.35 36.59 885,780 -0.02(-0.06%)
May 10, 2012 36.79 36.81 36.54 36.61 637,766 +0.13(+0.34%)
May 09, 2012 36.25 36.70 36.11 36.49 2,572,544 -0.18(-0.49%)
May 08, 2012 36.61 36.70 36.21 36.67 523,840 -0.13(-0.36%)
May 07, 2012 36.68 36.89 36.64 36.80 549,628 +0.03(+0.09%)
May 04, 2012 37.09 37.10 36.68 36.77 431,369 -0.48(-1.29%)
May 03, 2012 37.63 37.65 37.18 37.25 599,935 -0.36(-0.96%)
May 02, 2012 37.48 37.67 37.35 37.61 1,059,378 -0.09(-0.25%)
May 01, 2012 37.40 37.96 37.39 37.70 1,271,122 +0.27(+0.73%)
Apr 30, 2012 37.57 37.57 37.32 37.43 1,332,629 -0.20(-0.54%)
Apr 27, 2012 37.67 37.71 37.35 37.63 817,735 +0.10(+0.27%)
Apr 26, 2012 37.07 37.58 37.07 37.53 520,285 +0.29(+0.78%)
Apr 25, 2012 37.16 37.24 36.96 37.24 1,089,826 +0.45(+1.23%)
Apr 24, 2012 36.56 36.82 36.55 36.78 685,141 +0.23(+0.64%)
Apr 23, 2012 36.44 36.56 36.27 36.55 563,734 -0.33(-0.89%)
Apr 20, 2012 36.98 37.08 36.86 36.88 704,645 +0.07(+0.19%)
Apr 19, 2012 36.92 37.09 36.62 36.81 360,931 -0.08(-0.21%)
Apr 18, 2012 36.85 37.03 36.82 36.89 168,130 -0.23(-0.61%)
Apr 17, 2012 36.84 37.21 36.82 37.11 206,955 +0.48(+1.30%)
Apr 16, 2012 36.74 36.82 36.46 36.64 1,165,670 +0.08(+0.21%)
Apr 13, 2012 36.81 36.89 36.55 36.56 528,086 -0.41(-1.10%)
Apr 12, 2012 36.44 37.00 36.43 36.96 314,527 +0.56(+1.55%)
Apr 11, 2012 36.39 36.52 36.35 36.40 647,766 +0.33(+0.91%)
Apr 10, 2012 36.74 36.82 36.02 36.07 2,579,673 -0.74(-2.02%)
Apr 09, 2012 36.70 36.91 36.69 36.82 805,073 -0.45(-1.20%)
Apr 05, 2012 37.32 37.45 37.18 37.26 631,323 -0.19(-0.50%)
Apr 04, 2012 37.47 37.58 37.32 37.45 2,896,260 -0.42(-1.10%)
Apr 03, 2012 37.85 37.97 37.61 37.86 688,813 -0.08(-0.21%)
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.