NYSEArca - Delayed Quote USD

iShares Russell Mid-Cap Value ETF (IWS)

119.99 +0.20 (+0.17%)
At close: 4:00 PM EDT
119.63 -0.36 (-0.30%)
After hours: 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 119.79 120.41 119.61 119.99 119.99 155,290
Apr 25, 2024 119.25 120.07 118.37 119.79 119.79 200,600
Apr 24, 2024 119.75 120.36 119.33 119.97 119.97 204,100
Apr 23, 2024 118.80 120.20 118.74 119.86 119.86 3,583,800
Apr 22, 2024 118.11 119.38 117.51 118.80 118.80 3,667,700
Apr 19, 2024 117.37 118.24 117.25 117.65 117.65 289,400
Apr 18, 2024 117.86 118.43 117.00 117.31 117.31 265,700
Apr 17, 2024 118.31 118.63 117.07 117.41 117.41 336,400
Apr 16, 2024 118.23 118.34 117.16 117.75 117.75 426,700
Apr 15, 2024 120.97 121.31 118.16 118.57 118.57 1,240,900
Apr 12, 2024 121.06 121.40 119.55 119.89 119.89 337,300
Apr 11, 2024 122.18 122.24 120.97 121.73 121.73 268,900
Apr 10, 2024 122.23 122.81 121.42 121.90 121.90 291,600
Apr 9, 2024 124.38 124.58 123.13 124.25 124.25 244,500
Apr 8, 2024 123.87 124.35 123.61 123.97 123.97 607,200
Apr 5, 2024 122.49 123.69 122.45 123.40 123.40 395,500
Apr 4, 2024 124.75 125.01 122.22 122.45 122.45 272,200
Apr 3, 2024 123.09 123.94 123.09 123.84 123.84 308,400
Apr 2, 2024 123.62 123.67 122.96 123.28 123.28 265,600
Apr 1, 2024 125.51 125.51 124.39 124.40 124.40 322,000
Mar 28, 2024 125.01 125.64 125.00 125.33 125.33 274,700
Mar 27, 2024 123.55 124.89 123.52 124.89 124.89 304,000
Mar 26, 2024 123.34 123.48 122.75 122.83 122.83 438,500
Mar 25, 2024 123.12 123.49 122.86 122.86 122.86 963,900
Mar 22, 2024 123.98 124.16 122.85 122.85 122.85 425,900
Mar 21, 2024 0.39 Dividend
Mar 21, 2024 123.20 124.17 123.20 123.82 123.82 559,800
Mar 20, 2024 121.61 123.28 121.41 123.15 122.76 420,500
Mar 19, 2024 120.77 121.75 120.75 121.66 121.28 418,700
Mar 18, 2024 121.16 121.42 120.62 120.99 120.61 1,187,200
Mar 15, 2024 120.24 121.32 120.24 120.92 120.54 334,600
Mar 14, 2024 121.97 122.20 119.97 120.78 120.40 1,060,900
Mar 13, 2024 121.92 122.62 121.81 122.12 121.74 257,900
Mar 12, 2024 121.91 122.19 121.27 122.02 121.64 278,600
Mar 11, 2024 121.41 121.93 120.97 121.72 121.34 314,000
Mar 8, 2024 122.31 122.87 121.51 121.71 121.33 774,600
Mar 7, 2024 121.56 122.10 121.53 121.99 121.61 428,100
Mar 6, 2024 120.99 121.32 120.52 120.93 120.55 813,000
Mar 5, 2024 120.44 121.15 119.78 120.16 119.78 826,400
Mar 4, 2024 120.49 121.16 120.48 120.83 120.45 1,185,200
Mar 1, 2024 119.68 120.41 119.18 120.38 120.00 434,300
Feb 29, 2024 119.64 119.86 118.88 119.57 119.20 350,400
Feb 28, 2024 118.48 119.28 118.28 118.87 118.50 523,200
Feb 27, 2024 118.67 118.86 118.40 118.83 118.46 280,700
Feb 26, 2024 118.34 118.89 118.01 118.10 117.73 724,900
Feb 23, 2024 118.25 118.79 118.10 118.50 118.13 959,700
Feb 22, 2024 117.55 118.38 117.43 118.09 117.72 520,700
Feb 21, 2024 116.40 117.08 116.27 117.01 116.64 408,000
Feb 20, 2024 116.42 116.89 116.34 116.72 116.36 656,300
Feb 16, 2024 117.25 117.95 117.01 117.10 116.73 592,000
Feb 15, 2024 116.75 117.94 116.75 117.79 117.42 441,400
Feb 14, 2024 115.61 116.30 115.14 116.11 115.75 499,700
Feb 13, 2024 114.99 115.14 113.80 114.68 114.32 404,100
Feb 12, 2024 116.15 117.45 116.07 117.10 116.73 547,500
Feb 9, 2024 115.81 116.14 115.33 116.13 115.77 457,500
Feb 8, 2024 115.37 115.83 115.07 115.83 115.47 248,900
Feb 7, 2024 115.32 115.69 114.57 115.33 114.97 246,000
Feb 6, 2024 114.20 114.98 113.91 114.87 114.51 273,600
Feb 5, 2024 114.61 114.64 113.55 114.09 113.73 686,100
Feb 2, 2024 114.86 115.95 114.17 115.39 115.03 760,800
Feb 1, 2024 114.64 115.65 113.56 115.65 115.29 376,200
Jan 31, 2024 115.75 116.10 114.16 114.17 113.81 775,900
Jan 30, 2024 115.68 116.18 115.45 115.81 115.45 421,100
Jan 29, 2024 115.12 116.01 114.78 116.01 115.65 1,051,800
Jan 26, 2024 115.23 115.64 114.93 115.15 114.79 255,200
Jan 25, 2024 114.98 115.20 114.23 115.07 114.71 337,100
Jan 24, 2024 115.47 115.61 113.83 113.86 113.50 470,400
Jan 23, 2024 115.18 115.49 114.30 114.66 114.30 296,400
Jan 22, 2024 114.34 115.28 114.34 114.83 114.47 415,000
Jan 19, 2024 113.26 114.11 112.45 113.97 113.61 302,100
Jan 18, 2024 112.81 113.06 111.92 112.99 112.64 500,000
Jan 17, 2024 112.42 113.19 111.93 112.43 112.08 258,900
Jan 16, 2024 113.72 113.85 113.12 113.54 113.19 1,011,000
Jan 12, 2024 115.30 115.39 114.09 114.42 114.06 364,800
Jan 11, 2024 114.91 115.08 113.70 114.58 114.22 815,200
Jan 10, 2024 114.75 115.34 114.42 115.08 114.72 352,800
Jan 9, 2024 114.88 115.29 114.50 114.93 114.57 453,700
Jan 8, 2024 114.37 115.66 113.98 115.64 115.28 912,700
Jan 5, 2024 113.57 114.98 113.40 114.37 114.01 480,000
Jan 4, 2024 114.11 114.69 113.88 113.95 113.59 490,100
Jan 3, 2024 115.18 115.18 113.98 114.02 113.66 484,100
Jan 2, 2024 115.69 116.62 115.40 116.05 115.69 556,000
Dec 29, 2023 116.96 117.18 116.09 116.29 115.93 297,500
Dec 28, 2023 116.56 117.17 116.56 117.08 116.71 448,500
Dec 27, 2023 116.96 117.11 116.39 116.89 116.52 362,600
Dec 26, 2023 116.10 117.02 115.91 116.70 116.34 229,900
Dec 22, 2023 115.85 116.44 115.42 115.90 115.54 359,500
Dec 21, 2023 115.15 115.70 114.46 115.45 115.09 853,100
Dec 20, 2023 0.59 Dividend
Dec 20, 2023 115.80 116.34 114.02 114.06 113.70 417,200
Dec 19, 2023 115.85 116.67 115.83 116.60 115.65 367,600
Dec 18, 2023 115.65 115.98 115.15 115.35 114.41 618,300
Dec 15, 2023 115.92 116.19 115.00 115.28 114.34 544,700
Dec 14, 2023 115.44 116.84 115.28 116.34 115.39 819,900
Dec 13, 2023 111.48 114.13 111.23 114.10 113.17 472,100
Dec 12, 2023 111.37 111.66 110.83 111.41 110.50 368,300
Dec 11, 2023 110.57 111.51 110.57 111.48 110.57 1,144,600
Dec 8, 2023 110.07 111.00 110.07 110.66 109.76 618,300
Dec 7, 2023 109.73 110.25 109.52 110.19 109.29 375,900
Dec 6, 2023 110.11 110.91 109.46 109.60 108.71 460,700
Dec 5, 2023 110.28 110.36 109.38 109.56 108.67 406,100
Dec 4, 2023 109.88 111.00 109.71 110.76 109.86 619,700
Dec 1, 2023 108.34 110.53 108.11 110.51 109.61 589,100
Nov 30, 2023 107.89 108.55 107.47 108.49 107.61 751,100
Nov 29, 2023 107.69 108.41 107.44 107.66 106.78 1,088,100
Nov 28, 2023 107.19 107.64 106.72 107.07 106.20 924,900
Nov 27, 2023 106.96 107.43 106.71 107.24 106.37 569,200
Nov 24, 2023 106.84 107.52 106.73 107.44 106.56 239,100
Nov 22, 2023 106.76 107.23 106.50 106.91 106.04 473,400
Nov 21, 2023 106.46 106.69 106.25 106.46 105.59 591,300
Nov 20, 2023 106.33 107.09 105.96 106.90 106.03 429,700
Nov 17, 2023 106.40 106.55 106.05 106.53 105.66 561,400
Nov 16, 2023 106.17 106.64 105.46 105.77 104.91 564,700
Nov 15, 2023 105.98 107.29 105.98 106.42 105.55 740,200
Nov 14, 2023 104.31 106.34 104.31 105.96 105.10 537,400
Nov 13, 2023 102.35 102.73 102.01 102.40 101.57 438,500
Nov 10, 2023 101.90 102.78 101.45 102.76 101.92 284,300
Nov 9, 2023 102.94 102.95 101.41 101.53 100.70 448,600
Nov 8, 2023 102.72 102.99 102.03 102.44 101.61 652,900
Nov 7, 2023 102.69 103.03 102.37 102.75 101.91 299,300
Nov 6, 2023 103.91 103.91 102.70 103.01 102.17 649,700
Nov 3, 2023 103.28 104.47 103.20 103.95 103.10 794,600
Nov 2, 2023 100.86 102.13 100.52 102.05 101.22 437,000
Nov 1, 2023 99.19 99.82 98.59 99.75 98.94 391,000
Oct 31, 2023 98.43 99.25 98.21 99.11 98.30 444,400
Oct 30, 2023 98.30 98.79 97.40 98.25 97.45 529,600
Oct 27, 2023 99.11 99.14 97.45 97.63 96.83 461,900
Oct 26, 2023 98.82 99.63 98.61 98.87 98.06 478,100
Oct 25, 2023 99.36 99.51 98.47 98.56 97.76 409,600
Oct 24, 2023 99.91 100.42 99.44 99.93 99.12 328,200
Oct 23, 2023 99.50 100.42 99.12 99.22 98.41 517,900
Oct 20, 2023 101.16 101.40 99.98 100.03 99.22 571,900
Oct 19, 2023 102.66 103.22 101.07 101.27 100.45 525,800
Oct 18, 2023 104.25 104.38 102.67 102.80 101.96 526,000
Oct 17, 2023 103.47 105.64 103.47 105.04 104.18 1,121,300
Oct 16, 2023 103.50 104.38 103.16 104.19 103.34 960,600
Oct 13, 2023 103.56 103.82 102.36 102.84 102.00 405,900
Oct 12, 2023 104.95 104.95 102.63 103.25 102.41 790,200
Oct 11, 2023 104.58 105.08 104.09 104.90 104.05 357,300
Oct 10, 2023 103.76 105.02 103.76 104.36 103.51 198,400
Oct 9, 2023 102.21 103.68 102.08 103.51 102.67 531,100
Oct 6, 2023 101.18 103.32 100.72 102.69 101.85 1,700,900
Oct 5, 2023 101.84 102.15 101.20 101.80 100.97 504,300
Oct 4, 2023 101.60 102.11 100.62 101.99 101.16 663,600
Oct 3, 2023 102.12 102.51 100.93 101.32 100.49 552,100
Oct 2, 2023 104.19 104.28 102.30 102.75 101.91 795,700
Sep 29, 2023 105.43 105.62 104.07 104.34 103.49 433,600
Sep 28, 2023 103.95 105.08 103.80 104.63 103.78 512,100
Sep 27, 2023 104.03 104.26 103.06 103.78 102.93 582,100
Sep 26, 2023 0.58 Dividend
Sep 26, 2023 104.55 104.87 103.38 103.48 102.64 421,700
Sep 25, 2023 104.82 105.78 104.69 105.62 104.18 674,300
Sep 22, 2023 105.98 106.08 105.25 105.25 103.82 346,900
Sep 21, 2023 107.11 107.11 105.61 105.67 104.23 487,600
Sep 20, 2023 108.68 109.04 107.58 107.61 106.15 338,900
Sep 19, 2023 108.35 108.65 107.64 108.12 106.65 247,400
Sep 18, 2023 108.58 108.73 108.05 108.37 106.90 184,300
Sep 15, 2023 108.93 109.27 108.41 108.55 107.07 818,800
Sep 14, 2023 109.05 109.51 108.84 109.45 107.96 338,000
Sep 13, 2023 108.96 109.07 107.76 108.11 106.64 507,400
Sep 12, 2023 108.72 109.37 108.65 108.85 107.37 388,800
Sep 11, 2023 109.33 109.56 108.68 108.84 107.36 197,100
Sep 8, 2023 108.84 109.04 108.45 108.72 107.24 166,600
Sep 7, 2023 108.81 109.00 108.19 108.67 107.19 223,900
Sep 6, 2023 109.43 109.71 108.57 109.16 107.67 481,900
Sep 5, 2023 110.88 110.94 109.38 109.42 107.93 305,200
Sep 1, 2023 111.46 111.64 110.95 111.26 109.75 381,600
Aug 31, 2023 110.89 111.14 110.53 110.53 109.03 229,300
Aug 30, 2023 110.43 110.96 110.33 110.79 109.28 246,800
Aug 29, 2023 109.08 110.39 108.81 110.34 108.84 300,000
Aug 28, 2023 108.68 109.47 108.65 109.02 107.54 357,800
Aug 25, 2023 108.20 108.66 107.25 108.16 106.69 352,300
Aug 24, 2023 108.67 109.52 107.81 107.84 106.37 1,039,600
Aug 23, 2023 107.93 108.90 107.74 108.87 107.39 251,700
Aug 22, 2023 108.58 108.62 107.73 107.84 106.37 199,300
Aug 21, 2023 108.58 108.84 107.48 108.32 106.85 604,900
Aug 18, 2023 107.43 108.59 107.30 108.43 106.95 229,700
Aug 17, 2023 109.57 109.61 108.12 108.13 106.66 260,900
Aug 16, 2023 109.93 110.30 109.10 109.13 107.64 326,100
Aug 15, 2023 110.94 110.94 109.89 110.00 108.50 384,900
Aug 14, 2023 111.34 111.60 110.89 111.59 110.07 289,700
Aug 11, 2023 111.35 112.03 111.27 111.73 110.21 236,300
Aug 10, 2023 112.76 113.22 111.43 111.75 110.23 303,400
Aug 9, 2023 112.62 112.82 111.90 112.05 110.52 237,800
Aug 8, 2023 112.04 112.62 111.31 112.51 110.98 235,000
Aug 7, 2023 112.72 113.28 112.55 113.18 111.64 299,000
Aug 4, 2023 112.79 113.61 112.12 112.28 110.75 507,900
Aug 3, 2023 112.83 113.01 112.00 112.64 111.11 274,300
Aug 2, 2023 113.42 113.66 112.75 113.05 111.51 291,800
Aug 1, 2023 114.18 114.50 113.84 114.27 112.71 501,000
Jul 31, 2023 114.33 114.88 114.29 114.68 113.12 358,200
Jul 28, 2023 114.46 114.57 113.56 114.02 112.47 513,400
Jul 27, 2023 115.02 115.07 113.11 113.28 111.74 415,800
Jul 26, 2023 113.92 114.73 113.86 114.54 112.98 252,800
Jul 25, 2023 113.91 114.58 113.83 114.19 112.64 157,200
Jul 24, 2023 114.03 114.40 113.73 114.07 112.52 148,100
Jul 21, 2023 114.23 114.23 113.40 113.79 112.24 181,600
Jul 20, 2023 113.98 114.01 113.27 113.82 112.27 470,800
Jul 19, 2023 113.77 114.24 113.54 114.02 112.47 242,300
Jul 18, 2023 112.72 113.70 112.70 113.41 111.87 698,800
Jul 17, 2023 112.04 112.89 111.74 112.63 111.10 184,900
Jul 14, 2023 113.35 113.35 111.90 112.20 110.67 450,200
Jul 13, 2023 112.97 113.44 112.64 113.34 111.80 335,300
Jul 12, 2023 113.19 113.24 112.56 112.66 111.13 227,100
Jul 11, 2023 110.93 112.14 110.83 112.00 110.48 178,900
Jul 10, 2023 109.44 110.56 109.35 110.53 109.03 194,400
Jul 7, 2023 108.73 110.44 108.56 109.57 108.08 175,500
Jul 6, 2023 108.71 108.82 107.78 108.79 107.31 215,000
Jul 5, 2023 109.95 110.22 109.42 109.79 108.30 403,300
Jul 3, 2023 109.79 110.56 109.67 110.50 109.00 225,000
Jun 30, 2023 109.62 110.12 109.38 109.84 108.35 348,800
Jun 29, 2023 108.12 108.99 107.83 108.98 107.50 264,300
Jun 28, 2023 108.07 108.18 107.47 108.07 106.60 191,300
Jun 27, 2023 106.88 108.29 106.45 108.15 106.68 195,000
Jun 26, 2023 105.86 106.86 105.86 106.52 105.07 319,000
Jun 23, 2023 105.80 106.28 105.46 105.68 104.24 196,100
Jun 22, 2023 107.37 107.37 106.26 106.71 105.26 321,700
Jun 21, 2023 107.17 107.69 106.66 107.37 105.91 210,700
Jun 20, 2023 107.93 107.95 107.02 107.43 105.97 275,700
Jun 16, 2023 109.01 109.20 108.21 108.43 106.95 148,000
Jun 15, 2023 107.15 108.75 107.15 108.63 107.15 293,600
Jun 14, 2023 108.25 108.57 106.92 107.48 106.02 236,800
Jun 13, 2023 107.05 108.01 106.85 107.88 106.41 460,500
Jun 12, 2023 106.29 106.76 105.92 106.67 105.22 224,300
Jun 9, 2023 106.54 106.79 105.94 106.23 104.78 227,000
Jun 8, 2023 106.50 106.70 105.85 106.54 105.09 171,600
Jun 7, 2023 0.39 Dividend
Jun 7, 2023 105.57 106.84 105.31 106.71 105.26 438,200
Jun 6, 2023 104.25 105.83 104.06 105.68 103.86 304,800
Jun 5, 2023 104.85 104.98 104.12 104.43 102.63 271,300
Jun 2, 2023 103.20 105.13 103.19 104.96 103.15 282,800
Jun 1, 2023 101.57 102.44 100.98 102.19 100.43 467,900
May 31, 2023 102.05 102.33 100.90 101.50 99.75 450,100
May 30, 2023 102.92 103.09 102.13 102.56 100.80 237,100
May 26, 2023 102.06 102.74 101.85 102.60 100.83 409,000
May 25, 2023 102.21 102.21 101.12 101.90 100.15 632,800
May 24, 2023 103.07 103.13 102.01 102.20 100.44 1,109,800
May 23, 2023 104.19 104.69 103.40 103.47 101.69 500,800
May 22, 2023 104.35 104.89 103.66 104.50 102.70 405,600
May 19, 2023 104.96 104.97 103.69 104.08 102.29 350,000
May 18, 2023 103.53 104.60 103.20 104.49 102.69 224,600
May 17, 2023 103.09 103.99 102.57 103.78 101.99 294,700
May 16, 2023 103.71 103.71 102.37 102.39 100.63 334,800
May 15, 2023 103.61 104.38 103.38 104.15 102.36 328,300
May 12, 2023 103.96 104.11 102.81 103.48 101.70 346,100
May 11, 2023 103.55 103.70 102.99 103.49 101.71 262,400
May 10, 2023 105.07 105.30 103.09 104.04 102.25 353,100
May 9, 2023 103.92 104.47 103.63 104.15 102.36 190,800
May 8, 2023 104.97 105.16 104.27 104.50 102.70 188,800
May 5, 2023 103.79 104.95 103.79 104.69 102.89 453,900
May 4, 2023 103.41 103.72 102.16 102.70 100.93 444,600
May 3, 2023 104.68 105.50 103.71 103.81 102.02 227,200
May 2, 2023 105.65 105.65 103.22 104.42 102.62 318,300
May 1, 2023 105.97 106.82 105.94 106.10 104.27 236,500
Apr 28, 2023 104.91 106.26 104.87 106.23 104.40 220,900
Apr 27, 2023 103.78 105.16 103.50 105.15 103.34 349,200

Related Tickers