IWS - iShares Russell Mid-Cap Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201986.3186.5885.9586.1786.17401,300
May 23, 201986.4386.4385.5786.0086.00646,400
May 22, 201987.2387.2886.8487.0187.01194,500
May 21, 201986.9487.6186.9487.4787.47505,900
May 20, 201986.6787.0486.3086.5686.56286,600
May 17, 201987.1787.8586.9987.0987.09259,100
May 16, 201987.3688.1686.9787.7587.75307,700
May 15, 201986.5887.3686.4087.1887.18195,500
May 14, 201986.6587.4586.4687.0587.05372,000
May 13, 201987.0387.0385.9886.3686.36623,200
May 10, 201987.4288.3986.5488.2088.20201,600
May 09, 201987.2287.8086.6487.7287.72502,000
May 08, 201988.0088.3987.6887.7187.71301,500
May 07, 201988.7488.8187.4888.0588.05226,400
May 06, 201988.6589.5288.4889.3589.35257,800
May 03, 201989.2189.8189.2189.7489.74442,800
May 02, 201988.6989.2188.2588.8588.85323,500
May 01, 201989.8889.8888.8488.8488.84642,900
Apr 30, 201989.4789.7788.9789.7089.70241,700
Apr 29, 201989.3789.6389.3289.3289.32222,300
Apr 26, 201988.8689.3488.7689.3489.34255,100
Apr 25, 201989.1289.2388.4888.8088.80389,200
Apr 24, 201989.3589.6389.2289.3689.36497,400
Apr 23, 201988.4989.3088.4689.2489.24399,600
Apr 22, 201988.5088.6688.1088.3888.387,930,600
Apr 18, 201988.7388.9288.3488.7488.741,148,800
Apr 17, 201989.3989.3988.4688.5888.58194,700
Apr 16, 201989.5489.6688.8989.1089.10241,000
Apr 15, 201989.6789.7089.2289.2989.29329,500
Apr 12, 201989.4089.6389.1089.6189.61200,600
Apr 11, 201988.7188.9688.4988.8188.81436,700
Apr 10, 201988.2088.6488.1288.6288.62298,700
Apr 09, 201988.6188.6187.8988.0188.01231,500
Apr 08, 201988.7988.8588.5488.8388.83334,400
Apr 05, 201988.4788.9088.3988.8988.89388,300
Apr 04, 201988.0388.2987.9288.2888.28202,100
Apr 03, 201988.1788.3387.7887.9687.96338,000
Apr 02, 201987.9387.9687.5187.7887.78210,600
Apr 01, 201987.3287.9187.3187.8687.86728,600
Mar 29, 201987.0187.0486.6186.8686.86376,400
Mar 28, 201986.2586.5785.8386.5386.53260,200
Mar 27, 201986.3086.4885.6186.1086.10289,800
Mar 26, 201986.0486.4585.7486.2986.29344,500
Mar 25, 201985.4385.8785.0085.5285.52373,400
Mar 22, 201986.7486.8285.4585.4985.49340,400
Mar 21, 201985.8287.3085.8287.1387.13213,300
Mar 20, 201986.5986.7785.7286.0486.04263,700
Mar 20, 20190.392 Dividend
Mar 19, 201987.7887.8286.8087.0486.65343,900
Mar 18, 201987.2287.6187.1287.4787.08259,000
Mar 15, 201987.0087.4386.9087.0486.65488,500
Mar 14, 201987.0287.0986.7586.9486.55220,900
Mar 13, 201986.8887.2886.8687.0586.66416,700
Mar 12, 201986.4486.7986.4186.6086.21352,800
Mar 11, 201985.4286.2885.4086.2885.89340,600
Mar 08, 201984.9785.2184.7385.2084.82550,600
Mar 07, 201986.0386.0485.2585.4785.09606,600
Mar 06, 201986.9186.9286.0486.0885.69488,800
Mar 05, 201987.1587.2086.7486.9186.52625,500
Mar 04, 201987.5487.7086.2887.1386.74787,700
Mar 01, 201987.5087.6286.7787.3886.99883,100
Feb 28, 201986.9887.1386.6686.8486.45388,100
Feb 27, 201986.7987.1486.6287.0186.62318,500
Feb 26, 201987.2687.4286.9186.9386.541,022,000
Feb 25, 201987.8587.8787.2587.3286.93494,500
Feb 22, 201987.2987.5787.1387.4587.06412,300
Feb 21, 201987.1987.2286.7187.0686.67198,700
Feb 20, 201987.0487.5286.9387.3686.97418,900
Feb 19, 201986.5887.2186.4887.0386.64383,500
Feb 15, 201986.4686.7286.3186.7186.32236,100
Feb 14, 201985.6986.2185.5085.8285.43327,200
Feb 13, 201985.9686.2185.7486.0785.68271,500
Feb 12, 201985.4585.9385.3385.7285.33348,500
Feb 11, 201984.8484.9884.6284.9384.55484,100
Feb 08, 201984.2784.6683.9284.6484.26602,600
Feb 07, 201984.5984.8883.9884.6284.24517,100
Feb 06, 201984.9885.0184.7284.8984.51547,500
Feb 05, 201984.9485.0584.6285.0184.63520,100
Feb 04, 201984.3784.8383.8884.8384.45611,100
Feb 01, 201984.3384.4583.9884.3383.95774,000
Jan 31, 201983.6184.2383.3984.1583.771,015,000
Jan 30, 201983.3384.0782.8283.7583.37704,800
Jan 29, 201982.8283.1482.7182.9782.60821,500
Jan 28, 201982.0482.6782.0182.6482.271,953,600
Jan 25, 201982.4882.8882.4582.7182.34904,900
Jan 24, 201981.4982.0081.3281.9381.561,413,500
Jan 23, 201981.8682.0580.8381.4981.121,016,700
Jan 22, 201982.1082.2181.1081.5381.162,032,200
Jan 18, 201982.0882.6981.9282.6082.231,189,800
Jan 17, 201980.6481.8280.5781.5981.221,003,100
Jan 16, 201980.5181.1380.5180.8780.51591,600
Jan 15, 201979.9580.4879.9580.3980.03809,400
Jan 14, 201979.7780.1679.5579.8779.511,728,500
Jan 11, 201979.9680.4679.8080.3780.011,609,400
Jan 10, 201979.2180.3279.1380.2979.93611,800
Jan 09, 201979.5079.8979.1379.6879.32447,400
Jan 08, 201978.8479.1778.2979.1378.77779,900
Jan 07, 201977.4378.7977.2378.1977.84905,800
Jan 04, 201976.3277.6976.0977.4777.12801,900
Jan 03, 201975.8276.3474.9575.3074.96932,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...