Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

120.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.81 32.14 31.77 31.98 762,397 -0.15(-0.47%)
Nov 29, 2010 31.92 32.20 31.74 32.13 1,443,882 -0.05(-0.16%)
Nov 26, 2010 32.11 32.31 32.06 32.19 207,628 -0.21(-0.66%)
Nov 24, 2010 32.13 32.40 32.40 32.40 664,284 +0.55(+1.72%)
Nov 23, 2010 31.88 31.96 31.76 31.85 1,045,175 -0.46(-1.41%)
Nov 22, 2010 32.14 32.32 31.95 32.31 1,040,749 +0.05(+0.16%)
Nov 19, 2010 32.06 32.28 31.90 32.25 511,074 +0.14(+0.43%)
Nov 18, 2010 32.15 32.27 32.03 32.12 700,605 +0.41(+1.29%)
Nov 17, 2010 31.67 31.84 31.57 31.71 996,437 +0.07(+0.22%)
Nov 16, 2010 31.98 32.03 31.44 31.64 1,731,894 -0.61(-1.91%)
Nov 15, 2010 32.34 32.55 32.22 32.25 1,065,996 +0.03(+0.08%)
Nov 12, 2010 32.50 32.61 32.11 32.23 1,693,570 -0.49(-1.48%)
Nov 11, 2010 32.41 32.78 32.41 32.71 1,013,506 -0.04(-0.13%)
Nov 10, 2010 32.63 32.76 32.29 32.75 1,474,412 +0.20(+0.62%)
Nov 09, 2010 33.06 33.06 32.41 32.55 922,936 -0.41(-1.23%)
Nov 08, 2010 32.99 32.99 32.73 32.96 5,573,018 -0.07(-0.21%)
Nov 05, 2010 32.95 33.13 32.81 33.03 1,551,910 +0.19(+0.59%)
Nov 04, 2010 32.56 32.86 32.51 32.83 2,339,919 +0.68(+2.11%)
Nov 03, 2010 32.14 32.18 31.78 32.15 1,420,925 +0.05(+0.14%)
Nov 02, 2010 32.06 32.16 31.94 32.11 1,452,952 +0.31(+0.98%)
Nov 01, 2010 32.01 32.17 31.62 31.80 2,480,585 -0.02(-0.05%)
Oct 29, 2010 31.70 31.89 31.64 31.81 721,647 +0.09(+0.27%)
Oct 28, 2010 31.94 32.02 31.58 31.73 726,268 -0.03(-0.11%)
Oct 27, 2010 31.65 31.78 31.46 31.76 1,262,651 -0.20(-0.62%)
Oct 25, 2010 32.13 32.30 31.93 31.96 1,117,135 +0.08(+0.24%)
Oct 22, 2010 31.84 31.92 31.75 31.88 797,157 +0.13(+0.41%)
Oct 21, 2010 31.94 32.12 31.52 31.75 1,690,145 -0.04(-0.12%)
Oct 20, 2010 31.51 31.90 31.48 31.79 1,821,295 +0.42(+1.33%)
Oct 19, 2010 31.47 31.80 31.23 31.37 2,636,986 -0.47(-1.48%)
Oct 18, 2010 31.67 31.91 31.64 31.84 2,004,284 +0.17(+0.55%)
Oct 15, 2010 31.95 31.95 31.46 31.67 1,025,807 +0.01(+0.02%)
Oct 14, 2010 31.84 31.90 31.49 31.66 1,374,170 -0.18(-0.57%)
Oct 13, 2010 31.81 32.00 31.63 31.84 3,436,326 +0.30(+0.96%)
Oct 12, 2010 31.35 31.61 31.15 31.54 1,185,744 +0.09(+0.29%)
Oct 11, 2010 31.40 31.53 31.37 31.45 979,877 +0.07(+0.22%)
Oct 08, 2010 31.38 31.46 31.07 31.38 1,504,166 +0.26(+0.83%)
Oct 07, 2010 31.24 31.28 30.91 31.12 1,618,692 +0.02(+0.05%)
Oct 06, 2010 31.22 31.25 31.01 31.11 1,532,315 -0.10(-0.32%)
Oct 05, 2010 30.93 31.27 30.80 31.21 7,422,574 +0.64(+2.09%)
Oct 04, 2010 30.67 30.86 30.39 30.57 2,424,483 -0.25(-0.81%)
Oct 01, 2010 30.82 31.00 30.58 30.82 2,157,504 +0.18(+0.59%)
Sep 30, 2010 30.84 31.07 30.49 30.64 2,067,327 +0.00(+0.00%)
Sep 29, 2010 30.64 30.80 30.48 30.64 4,054,772 -0.04(-0.12%)
Sep 28, 2010 30.55 30.73 30.13 30.67 3,860,123 +0.21(+0.70%)
Sep 27, 2010 30.55 30.63 30.40 30.46 1,245,549 -0.09(-0.30%)
Sep 24, 2010 30.28 30.60 30.20 30.55 1,602,800 +0.69(+2.31%)
Sep 23, 2010 29.92 30.23 29.78 29.86 2,095,774 -0.28(-0.93%)
Sep 22, 2010 30.30 30.52 30.11 30.14 2,002,559 -0.23(-0.77%)
Sep 21, 2010 30.58 30.66 30.30 30.38 2,705,417 -0.18(-0.59%)
Sep 20, 2010 30.15 30.61 30.02 30.56 2,881,693 +0.55(+1.83%)
Sep 17, 2010 30.01 30.16 29.88 30.01 2,149,400 -0.13(-0.43%)
Sep 15, 2010 29.98 30.15 29.78 30.14 5,097,636 +0.08(+0.28%)
Sep 14, 2010 30.05 30.19 29.85 30.05 2,201,256 -0.06(-0.20%)
Sep 13, 2010 30.04 30.14 29.93 30.11 2,120,127 +0.43(+1.45%)
Sep 10, 2010 29.56 29.74 29.52 29.68 1,206,892 +0.14(+0.46%)
Sep 09, 2010 29.79 29.87 29.41 29.55 1,194,314 +0.11(+0.38%)
Sep 08, 2010 29.31 29.58 29.31 29.43 2,256,045 +0.19(+0.64%)
Sep 07, 2010 29.61 29.61 29.24 29.25 1,830,750 -0.50(-1.67%)
Sep 03, 2010 29.69 29.80 29.47 29.74 2,785,483 +0.38(+1.31%)
Sep 02, 2010 29.04 29.37 28.99 29.36 3,136,634 +0.35(+1.22%)
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.