IWS - iShares Russell Mid-Cap Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202072.4372.5571.7672.4272.421,228,300
May 21, 202072.5673.0071.9072.3672.36997,900
May 20, 202072.4573.0772.2472.6572.65612,100
May 19, 202072.1572.6271.3071.3071.30539,600
May 18, 202070.7172.7270.5372.3272.32894,700
May 15, 202067.8168.4367.0368.2968.291,597,100
May 14, 202066.1468.1964.8568.1568.15859,100
May 13, 202068.9168.9866.5967.1567.15913,200
May 12, 202071.7771.9169.2669.2669.26427,200
May 11, 202071.6372.0870.8271.4371.43891,200
May 08, 202071.5672.6271.3072.4572.45956,900
May 07, 202070.0671.3770.0670.3370.33874,900
May 06, 202070.7270.9469.1269.1269.12601,600
May 05, 202071.0271.6770.2370.3070.303,361,200
May 04, 202069.4170.0768.6770.0070.001,743,000
May 01, 202071.1271.1269.6270.0270.021,051,600
Apr 30, 202073.6173.6172.3672.6472.64761,700
Apr 29, 202074.2075.3073.7974.7274.72656,000
Apr 28, 202072.8273.6571.8972.4272.421,071,700
Apr 27, 202069.6971.5869.6071.2671.261,145,600
Apr 24, 202068.7269.4467.8869.1669.161,071,700
Apr 23, 202068.2169.4368.0168.2468.241,868,300
Apr 22, 202068.2868.5067.5667.9267.92837,200
Apr 21, 202067.1367.9566.5366.9966.99795,400
Apr 20, 202069.0270.0368.3268.5768.571,464,000
Apr 17, 202069.6170.6069.1970.3470.341,114,000
Apr 16, 202068.0668.2566.6867.4467.441,018,400
Apr 15, 202068.8468.9067.4567.9767.97733,300
Apr 14, 202070.9871.6470.0770.9070.901,774,400
Apr 13, 202071.3271.5268.6569.4469.441,655,500
Apr 09, 202070.3872.6470.3671.5071.501,025,000
Apr 08, 202066.3169.2865.8768.9268.921,044,400
Apr 07, 202067.1468.4165.4965.5765.571,695,100
Apr 06, 202062.4165.0562.4164.6464.641,573,700
Apr 03, 202060.9961.6559.2459.9059.901,113,500
Apr 02, 202060.3762.7859.9361.2361.231,892,000
Apr 01, 202061.3161.6760.0060.6560.652,138,000
Mar 31, 202065.2265.3563.5064.0964.092,423,500
Mar 30, 202064.3265.4862.9165.2665.262,596,100
Mar 27, 202063.6965.8562.6864.0964.091,156,500
Mar 26, 202062.6066.1362.5465.8265.821,490,200
Mar 25, 202060.5564.8259.1562.2162.212,097,200
Mar 25, 20200.589 Dividend
Mar 24, 202057.4560.6857.4560.5359.942,862,400
Mar 23, 202056.7156.9153.4254.3853.853,236,100
Mar 20, 202060.1361.2656.6556.8356.281,667,500
Mar 19, 202057.8360.7155.6259.4458.862,024,100
Mar 18, 202060.5961.3755.6858.7958.225,029,100
Mar 17, 202062.1565.0059.7264.6263.992,293,800
Mar 16, 202063.2766.1160.4061.3060.701,532,700
Mar 13, 202069.8370.8765.3070.7270.032,941,700
Mar 12, 202068.5470.2065.6865.6865.042,028,500
Mar 11, 202076.1576.3072.7073.5472.822,430,000
Mar 10, 202077.2878.1874.0078.1577.392,547,400
Mar 09, 202076.6377.3073.4474.8174.081,801,100
Mar 06, 202082.2383.5780.8382.6781.871,622,600
Mar 05, 202085.9086.2283.9484.6883.862,793,900
Mar 04, 202086.3887.8585.5387.8587.002,215,800
Mar 03, 202087.0088.2984.2085.0084.171,551,800
Mar 02, 202084.3386.8383.0186.8385.992,561,100
Feb 28, 202082.8384.1081.3083.8383.012,432,500
Feb 27, 202087.3088.6385.1585.1684.331,238,100
Feb 26, 202090.6291.2488.8688.9088.03908,600
Feb 25, 202093.7393.7590.0790.1989.31959,700
Feb 24, 202093.9193.9993.0793.4292.511,128,000
Feb 21, 202096.4696.6095.8596.0995.15240,000
Feb 20, 202096.4296.9696.0096.8195.87311,700
Feb 19, 202096.6396.7196.4096.4395.49305,400
Feb 18, 202096.4496.5395.8696.3695.42198,900
Feb 14, 202096.6796.6796.2196.6095.66230,600
Feb 13, 202096.1596.6596.0296.5495.60218,500
Feb 12, 202096.5096.6796.3596.5295.58403,700
Feb 11, 202095.7596.3495.7595.9795.04427,700
Feb 10, 202094.8295.3494.7395.3494.411,120,700
Feb 07, 202095.4595.5994.8094.9494.02304,200
Feb 06, 202096.2496.3495.6795.6794.74356,200
Feb 05, 202095.3696.0495.3696.0095.07335,200
Feb 04, 202094.4494.9294.4494.5493.62288,900
Feb 03, 202093.3894.1193.3693.5792.66941,500
Jan 31, 202094.1694.1692.6392.9392.03537,000
Jan 30, 202093.6894.5393.3894.4793.55714,100
Jan 29, 202094.8594.9494.2194.2293.30258,500
Jan 28, 202094.1894.8594.0694.5693.64386,400
Jan 27, 202093.8994.1793.5793.7892.87501,000
Jan 24, 202096.3196.3194.6895.1994.26734,200
Jan 23, 202095.7396.3295.1096.2095.26282,900
Jan 22, 202096.3696.5095.7895.9194.98479,700
Jan 21, 202096.1996.3595.9396.1295.18541,100
Jan 17, 202096.4696.6596.3896.5195.57397,100
Jan 16, 202095.7696.3295.7596.3295.38390,200
Jan 15, 202095.1395.6995.0695.3394.40367,000
Jan 14, 202094.8795.3494.7495.2094.27336,800
Jan 13, 202094.4094.9394.1994.9394.01603,400
Jan 10, 202094.5094.7194.0994.2393.31310,100
Jan 09, 202094.4894.4894.0894.3693.44337,300
Jan 08, 202094.1794.4893.8994.1293.20386,400
Jan 07, 202094.1094.2893.8494.0893.16358,100
Jan 06, 202093.8394.2793.6894.2693.34664,600
Jan 03, 202093.8894.3993.6594.2393.31443,700
Jan 02, 202095.1695.2194.0294.5793.65557,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...