IWS Historical Prices | iShares Russell Midcap Value In Stock

Dow

0.34% Nasdaq

0.16%

iShares Russell Midcap Value Index (IWS)

-NYSEArca

60.44 0.06(0.10%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	60.28	60.71	60.28	60.50	1,008,100	60.50
May 17, 2013	59.96	60.43	59.96	60.42	651,600	60.42
May 16, 2013	59.94	60.16	59.64	59.69	517,700	59.69
May 15, 2013	59.53	60.15	59.50	60.07	561,000	60.07
May 14, 2013	59.10	59.69	59.09	59.65	1,529,100	59.65
May 13, 2013	59.05	59.12	58.84	59.04	285,300	59.04
May 10, 2013	58.96	59.17	58.77	59.17	522,000	59.17
May 9, 2013	59.08	59.15	58.78	58.85	1,228,300	58.85
May 8, 2013	58.74	59.13	58.71	59.13	499,400	59.13
May 7, 2013	58.59	58.89	58.44	58.84	558,000	58.84
May 6, 2013	58.23	58.52	58.17	58.47	272,900	58.47
May 3, 2013	57.95	58.39	57.95	58.19	430,800	58.19
May 2, 2013	57.24	57.59	57.18	57.51	720,600	57.51
May 1, 2013	57.61	57.61	57.01	57.03	1,041,500	57.03
Apr 30, 2013	57.49	57.75	57.20	57.75	466,100	57.75
Apr 29, 2013	57.28	57.58	57.18	57.40	927,000	57.40
Apr 26, 2013	57.27	57.32	56.88	57.05	222,400	57.05
Apr 25, 2013	57.23	57.62	57.15	57.33	469,900	57.33
Apr 24, 2013	56.74	57.15	56.73	57.03	447,100	57.03
Apr 23, 2013	56.42	56.72	56.16	56.72	2,266,000	56.72
Apr 22, 2013	55.99	56.29	55.49	56.11	341,200	56.11
Apr 19, 2013	55.59	55.97	55.33	55.95	238,400	55.95
Apr 18, 2013	55.75	55.78	55.14	55.41	835,700	55.41
Apr 17, 2013	56.20	56.20	55.28	55.61	533,200	55.61
Apr 16, 2013	56.31	56.60	56.01	56.59	1,740,500	56.59
Apr 15, 2013	57.12	57.12	55.73	55.77	347,700	55.77
Apr 12, 2013	57.45	57.54	57.10	57.39	313,400	57.39
Apr 11, 2013	57.36	57.85	57.34	57.64	354,600	57.64
Apr 10, 2013	56.97	57.43	56.89	57.42	315,700	57.42
Apr 9, 2013	56.77	57.01	56.49	56.79	366,700	56.79
Apr 8, 2013	56.25	56.67	55.97	56.64	440,600	56.64
Apr 5, 2013	55.40	56.18	55.31	56.10	493,100	56.10
Apr 4, 2013	55.87	56.21	55.77	56.18	1,868,600	56.18
Apr 3, 2013	56.65	56.73	55.66	55.84	570,000	55.84
Apr 2, 2013	56.97	57.05	56.43	56.59	695,200	56.59
Apr 1, 2013	57.11	57.16	56.55	56.71	1,186,000	56.71
Mar 28, 2013	56.82	57.18	56.73	57.00	1,096,200	57.00
Mar 27, 2013	56.44	56.82	56.24	56.81	767,100	56.81
Mar 26, 2013	56.66	56.78	56.51	56.73	1,023,300	56.73
Mar 25, 2013	56.80	56.89	56.15	56.39	661,800	56.39
Mar 25, 2013	0.208 Dividend
Mar 22, 2013	56.77	56.82	56.63	56.75	391,000	56.54
Mar 21, 2013	56.63	56.94	56.44	56.52	951,600	56.31
Mar 20, 2013	56.88	57.11	56.76	57.02	764,400	56.81
Mar 19, 2013	56.88	56.92	56.18	56.56	449,500	56.35
Mar 18, 2013	56.50	57.02	56.43	56.79	436,900	56.58
Mar 15, 2013	57.00	57.14	56.90	57.05	336,400	56.84
Mar 14, 2013	56.85	57.16	56.78	57.13	409,500	56.92
Mar 13, 2013	56.59	56.78	56.42	56.73	409,300	56.52
Mar 12, 2013	56.54	56.70	56.40	56.59	372,900	56.38
Mar 11, 2013	56.35	56.63	56.25	56.61	450,100	56.40
Mar 8, 2013	56.34	56.48	56.05	56.46	1,985,600	56.25
Mar 7, 2013	55.90	56.10	55.90	56.01	507,100	55.80
Mar 6, 2013	55.89	56.02	55.76	55.83	826,800	55.63
Mar 5, 2013	55.44	55.87	55.39	55.77	812,000	55.57
Mar 4, 2013	54.78	55.20	54.69	55.20	550,500	55.00
Mar 1, 2013	54.59	54.97	54.25	54.93	1,436,900	54.73
Feb 28, 2013	54.86	55.24	54.79	54.91	1,935,700	54.71
Feb 27, 2013	54.16	55.01	54.12	54.88	433,100	54.68
Feb 26, 2013	54.01	54.22	53.57	54.11	796,700	53.91
Feb 25, 2013	55.23	55.23	53.75	53.76	610,600	53.56
Feb 22, 2013	54.65	54.89	54.59	54.89	515,700	54.69
Feb 21, 2013	54.67	54.74	54.07	54.32	1,138,100	54.12
Feb 20, 2013	55.75	55.79	54.76	54.79	711,300	54.59
Feb 19, 2013	55.39	55.75	55.39	55.74	566,300	55.54
Feb 15, 2013	55.45	55.51	55.19	55.31	301,800	55.11
Feb 14, 2013	55.10	55.44	55.06	55.37	340,400	55.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWS

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell Midcap Value Index (IWS)