U.S. Markets open in 1 hr 39 mins

iShares Russell Mid-Cap Value ETF (IWS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.36-0.20 (-0.24%)
At close: 3:59PM EDT
People also watch
IWPIWNIWDIWRIWO
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201784.6084.6084.3084.3684.36216,300
Sep 18, 201784.5784.7084.3684.5684.566,259,700
Sep 15, 201784.1384.3983.9184.3784.37321,100
Sep 14, 201784.0784.2484.0084.1884.18194,100
Sep 13, 201784.0984.2284.0584.1484.14221,800
Sep 12, 201783.9984.2583.9484.1884.18392,400
Sep 11, 201783.2883.9583.2883.8583.85200,600
Sep 08, 201782.5683.0282.4682.8682.86233,200
Sep 07, 201783.0183.0482.4882.7082.70189,300
Sep 06, 201782.9383.1282.8582.9482.94248,200
Sep 05, 201783.5683.5682.4482.7582.75241,000
Sep 01, 201783.3383.7083.3083.5783.57153,600
Aug 31, 201782.9383.2582.8883.1583.15215,400
Aug 30, 201782.3282.7182.1082.6682.66152,300
Aug 29, 201782.0882.4682.0582.3682.36181,500
Aug 28, 201783.0183.0182.3782.5982.59195,800
Aug 25, 201782.7483.0282.6982.8182.81303,300
Aug 24, 201782.6982.7582.4182.4482.44270,200
Aug 23, 201782.1282.6882.1282.4782.47173,200
Aug 22, 201782.0582.5682.0582.4782.47191,000
Aug 21, 201781.7682.0081.5981.8981.89226,500
Aug 18, 201781.7382.2281.5681.7981.79283,200
Aug 17, 201783.0083.2781.9781.9781.97266,200
Aug 16, 201783.3183.5683.1983.2683.26227,800
Aug 15, 201783.3683.3682.9983.0683.06222,000
Aug 14, 201783.0683.5882.7883.2983.29203,200
Aug 11, 201782.6082.8182.4382.5982.59312,900
Aug 10, 201783.5383.5982.6982.7182.71325,000
Aug 09, 201783.8984.0283.5483.7983.79284,000
Aug 08, 201784.2784.8084.0484.2084.20431,500
Aug 07, 201784.4084.5184.1884.3384.33192,900
Aug 04, 201784.3784.5184.2184.3884.38335,000
Aug 03, 201784.4584.4984.1384.2384.23227,600
Aug 02, 201784.6884.7784.2384.4984.49293,500
Aug 01, 201784.9585.0284.5584.8384.83447,700
Jul 31, 201784.8184.8984.5284.7584.75292,900
Jul 28, 201784.7184.8484.4784.7384.73193,900
Jul 27, 201784.9885.0284.5384.9184.91168,100
Jul 26, 201785.3685.3784.9585.0385.03196,900
Jul 25, 201785.3785.5185.0485.3185.31258,500
Jul 24, 201784.8485.0884.7084.7984.79435,500
Jul 21, 201784.7184.8884.5784.8584.85225,000
Jul 20, 201785.1185.1884.7284.8684.86501,000
Jul 19, 201784.4885.0184.4385.0185.01174,400
Jul 18, 201784.5084.5084.2084.3784.37218,100
Jul 17, 201784.3984.7984.2284.6284.62345,500
Jul 14, 201784.0184.5483.8684.3784.37209,100
Jul 13, 201783.7884.0683.6884.0284.02316,100
Jul 12, 201783.6684.0083.6083.7383.73213,300
Jul 11, 201783.2083.3082.8083.1683.16215,700
Jul 10, 201783.1883.4783.0083.1883.18563,200
Jul 07, 201782.9183.3582.7483.2883.281,054,800
Jul 06, 201783.5783.7482.7582.8482.84365,100
Jul 06, 20170.438 Dividend
Jul 05, 201784.6684.6684.1384.2983.85694,900
Jul 03, 201784.4484.9584.4384.7584.31255,600
Jun 30, 201784.1484.3983.8984.0983.65639,400
Jun 29, 201784.5584.6983.4283.8983.45746,500
Jun 28, 201783.9984.5883.9984.3283.88451,500
Jun 27, 201784.0984.3883.6683.6983.26342,300
Jun 26, 201783.8984.3083.8984.1283.68162,900
Jun 23, 201783.5483.8383.4083.6983.26179,600
Jun 22, 201783.4783.6783.2683.4282.991,574,800
Jun 21, 201784.0884.0883.2483.4483.01189,600
Jun 20, 201784.4784.4783.8983.9283.48270,800
Jun 19, 201784.4884.7484.4784.6584.21346,300
Jun 16, 201784.1384.4883.9884.2883.84373,300
Jun 15, 201783.8584.3083.7184.1883.74619,600
Jun 14, 201784.8184.8784.0984.3983.95475,400
Jun 13, 201784.3284.7484.2384.7384.29377,900
Jun 12, 201784.0184.3183.9084.1683.72287,100
Jun 09, 201783.6084.2083.6084.0083.561,170,500
Jun 08, 201783.3183.7083.1083.5183.08207,100
Jun 07, 201783.4283.5783.1083.2782.84369,700
Jun 06, 201783.2183.5483.0483.3082.87206,800
Jun 05, 201783.7583.8183.4583.4783.04315,900
Jun 02, 201783.9384.1383.5883.7883.34283,300
Jun 01, 201783.0983.8382.8583.8283.38413,700
May 31, 201782.9882.9882.3082.8682.43295,500
May 30, 201782.9283.0182.6582.8282.39189,300
May 26, 201783.0983.1582.9683.0982.66175,600
May 25, 201783.2183.5383.0483.1382.70240,100
May 24, 201782.9383.1282.7983.0182.58490,200
May 23, 201782.8083.0182.5482.8682.43241,600
May 22, 201782.5082.7582.4282.6882.25348,800
May 19, 201781.7482.5781.6782.2681.83190,100
May 18, 201781.2781.8081.0081.5081.08357,100
May 17, 201781.9182.2681.3781.4180.99497,500
May 16, 201783.0483.1182.5282.7382.30282,300
May 15, 201782.6883.2182.4882.9482.51262,600
May 12, 201782.5882.6782.2482.3681.93209,400
May 11, 201782.9483.0082.2482.7382.30363,800
May 10, 201782.7683.2982.7683.1982.76249,200
May 09, 201783.0783.1182.6082.7682.33541,200
May 08, 201783.1083.2282.7182.9682.53218,400
May 05, 201782.6883.1782.6383.1482.71271,300
May 04, 201782.7782.8181.9982.4482.01697,100
May 03, 201782.8983.0282.5882.7982.36381,300
May 02, 201783.3183.5182.9683.1682.73464,200
May 01, 201783.3783.4682.9683.2082.77709,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...