Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

119.41 -1.63 (-1.35%)

Streaming Delayed Price Updated: 11:03 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.45	71.01	69.73	70.65	642,221	-0.22(-0.31%)
May 28, 2020	72.19	72.49	70.67	70.87	801,813	-0.66(-0.92%)
May 27, 2020	71.26	71.67	69.92	71.53	1,365,483	+1.75(+2.50%)
May 26, 2020	69.41	70.32	69.41	69.79	706,398	+2.50(+3.71%)
May 22, 2020	67.30	67.41	66.67	67.29	1,322,006	+0.06(+0.08%)
May 21, 2020	67.42	67.83	66.80	67.23	1,074,017	-0.27(-0.40%)
May 20, 2020	67.31	67.89	67.12	67.50	658,749	+1.25(+1.89%)
May 19, 2020	67.04	67.47	66.25	66.25	580,806	-0.95(-1.41%)
May 18, 2020	65.70	67.57	65.53	67.19	962,976	+3.74(+5.90%)
May 15, 2020	63.00	63.58	62.28	63.45	1,718,833	+0.13(+0.21%)
May 14, 2020	61.45	63.36	60.25	63.32	924,657	+0.93(+1.49%)
May 13, 2020	64.03	64.09	61.87	62.39	982,892	-1.96(-3.05%)
May 12, 2020	66.68	66.81	64.35	64.35	459,759	-2.02(-3.04%)
May 11, 2020	66.55	66.97	65.80	66.37	959,207	-0.95(-1.41%)
May 08, 2020	66.49	67.47	66.25	67.31	1,029,901	+1.97(+3.01%)
May 07, 2020	65.09	66.31	65.09	65.34	941,591	+1.12(+1.75%)
May 06, 2020	65.71	65.91	64.22	64.22	647,529	-1.10(-1.68%)
May 05, 2020	65.99	66.59	65.25	65.32	3,617,648	+0.28(+0.43%)
May 04, 2020	64.49	65.10	63.80	65.04	1,875,926	-0.02(-0.03%)

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.