Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

123.18 +1.55 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	111.14	111.82	108.16	108.31	404,971	-3.36(-3.01%)
Apr 28, 2022	110.88	112.00	109.19	111.67	555,691	+1.56(+1.42%)
Apr 27, 2022	110.12	111.23	109.45	110.11	498,498	+0.18(+0.17%)
Apr 26, 2022	111.96	112.20	109.93	109.93	369,910	-2.50(-2.22%)
Apr 25, 2022	111.91	112.64	109.78	112.42	3,336,404	-0.01(-0.01%)
Apr 22, 2022	115.07	115.07	112.38	112.43	328,886	-3.01(-2.60%)
Apr 21, 2022	117.92	118.20	115.20	115.44	396,944	-1.76(-1.50%)
Apr 20, 2022	116.67	117.71	116.57	117.20	555,931	+1.04(+0.90%)
Apr 19, 2022	114.41	116.36	114.35	116.16	799,475	+1.87(+1.64%)
Apr 18, 2022	114.19	114.79	113.82	114.29	550,212	-0.09(-0.08%)
Apr 14, 2022	115.13	115.67	114.34	114.38	327,790	-0.56(-0.49%)
Apr 13, 2022	113.55	115.05	113.55	114.94	319,028	+1.38(+1.21%)
Apr 12, 2022	114.34	115.17	113.29	113.56	848,985	-0.25(-0.22%)
Apr 11, 2022	114.47	115.05	113.66	113.81	726,093	-0.86(-0.75%)
Apr 08, 2022	114.31	115.26	113.94	114.67	290,950	+0.47(+0.41%)
Apr 07, 2022	113.91	114.64	112.85	114.20	261,296	+0.03(+0.03%)
Apr 06, 2022	113.91	114.47	113.39	114.17	787,976	-0.41(-0.36%)
Apr 05, 2022	115.49	116.33	114.30	114.58	277,471	-1.19(-1.02%)
Apr 04, 2022	115.80	115.91	115.09	115.77	456,186	-0.10(-0.08%)

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.