IWS - iShares Russell Mid-Cap Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201990.0190.7189.9190.4290.42272,775
Sep 20, 201990.6090.9690.1690.3190.31267,200
Sep 19, 201990.9291.1190.4890.5590.55245,700
Sep 18, 201990.8590.8590.1190.7990.79336,700
Sep 17, 201990.9590.9990.6090.9690.96284,700
Sep 16, 201990.7991.2190.6091.1391.13336,300
Sep 13, 201991.0591.4190.7290.8090.80559,500
Sep 12, 201990.9191.0090.3290.7990.79253,600
Sep 11, 201989.9890.7889.6290.7890.78205,000
Sep 10, 201989.0789.8889.0489.8889.88249,400
Sep 09, 201988.6089.2788.5489.2689.26262,400
Sep 06, 201988.2988.5488.0888.3688.36244,000
Sep 05, 201987.8488.4887.8288.2188.21312,900
Sep 04, 201986.9187.1886.7187.1387.13235,900
Sep 03, 201986.0986.2685.6886.2086.20260,300
Aug 30, 201986.8687.0686.3686.6286.62185,900
Aug 29, 201985.9686.5485.8986.4586.45331,000
Aug 28, 201984.4185.3284.2385.2485.24270,400
Aug 27, 201985.5985.6884.4784.5084.50342,500
Aug 26, 201985.1785.2484.7085.1985.19326,900
Aug 23, 201986.3786.7684.2484.5184.51308,700
Aug 22, 201986.7987.0786.2886.7386.73454,500
Aug 21, 201986.6386.7586.4286.6486.64387,800
Aug 20, 201986.6786.7186.0586.0686.06260,700
Aug 19, 201986.6987.0386.5886.8586.85170,300
Aug 16, 201984.8186.0084.8185.8985.89497,700
Aug 15, 201984.6784.8683.9784.5084.50780,700
Aug 14, 201985.7085.7284.2784.3984.391,477,800
Aug 13, 201985.8987.5385.6286.9086.90904,700
Aug 12, 201986.7886.8985.8386.0686.06204,500
Aug 09, 201987.6787.8286.8387.1887.18319,500
Aug 08, 201986.9288.1086.8588.0988.09237,400
Aug 07, 201985.5286.8384.9786.6086.60750,200
Aug 06, 201986.0186.4485.3486.3386.33435,200
Aug 05, 201986.8286.8284.8585.6085.60446,000
Aug 02, 201988.3188.4587.4887.9187.91295,100
Aug 01, 201989.7490.1588.2888.5788.57309,400
Jul 31, 201990.6490.8089.2789.8789.87374,400
Jul 30, 201989.8990.6589.6690.6490.64209,300
Jul 29, 201990.6390.6790.3090.3790.37230,400
Jul 26, 201990.3190.6790.1690.6490.64264,500
Jul 25, 201990.7290.7289.9890.1490.14372,700
Jul 24, 201989.9090.8289.8390.8090.80218,200
Jul 23, 201989.3990.0289.3189.9689.96315,800
Jul 22, 201989.4089.4089.0289.1389.13225,900
Jul 19, 201989.7289.9389.1789.2089.20216,900
Jul 18, 201989.1289.6788.9189.5789.57638,800
Jul 17, 201989.9889.9889.1689.1789.17308,300
Jul 16, 201990.0390.2589.7889.9589.95230,900
Jul 15, 201990.4990.4989.9390.1190.11656,300
Jul 12, 201989.8890.4689.8390.3890.38809,600
Jul 11, 201990.0590.0589.3989.8389.83440,300
Jul 10, 201990.1990.2489.7289.9189.91218,900
Jul 09, 201989.5189.9089.3589.8389.83559,400
Jul 08, 201990.0490.2489.6589.8289.82384,400
Jul 05, 201989.9490.3489.4190.3490.34374,500
Jul 03, 201989.7590.3289.7290.3090.30168,400
Jul 02, 201989.6489.7189.2289.5289.52315,800
Jul 01, 201990.0290.2089.1589.6389.63715,800
Jun 28, 201988.4289.1888.4289.1389.13486,600
Jun 27, 201987.7288.1987.7288.1488.14474,600
Jun 26, 201988.1088.1687.5087.5087.50368,100
Jun 25, 201988.5288.5287.8587.8587.85342,500
Jun 24, 201989.0189.0188.3988.4388.43246,700
Jun 21, 201989.0889.1188.6288.8488.84459,000
Jun 20, 201989.2089.2588.4989.1689.16264,000
Jun 19, 201988.1488.6188.0088.4588.45289,400
Jun 18, 201987.7188.5587.7188.0688.06359,800
Jun 17, 201987.4687.6487.2887.3287.32322,000
Jun 17, 20190.438 Dividend
Jun 14, 201987.9788.0087.6087.8487.40487,100
Jun 13, 201987.7088.0587.5987.9987.55216,000
Jun 12, 201987.5187.6687.2887.4086.96326,900
Jun 11, 201987.9788.1987.3287.5487.10332,000
Jun 10, 201987.6787.9287.4487.5187.07288,000
Jun 07, 201987.3887.8287.3087.3486.90446,600
Jun 06, 201986.8387.3086.4687.1386.70410,600
Jun 05, 201986.4786.7985.8886.7686.33356,200
Jun 04, 201985.2086.1585.0386.1285.69433,000
Jun 03, 201983.9784.7283.9784.5584.13865,100
May 31, 201983.8284.1783.5683.9383.51413,900
May 30, 201984.8085.2684.2784.5784.15380,300
May 29, 201984.8384.8984.1784.5984.17807,100
May 28, 201986.3086.4285.1785.1784.753,058,800
May 24, 201986.3186.5885.9586.1785.74401,300
May 23, 201986.4386.4385.5786.0085.57646,400
May 22, 201987.2387.2886.8487.0186.58194,500
May 21, 201986.9487.6186.9487.4787.03505,900
May 20, 201986.6787.0486.3086.5686.13286,600
May 17, 201987.1787.8586.9987.0986.66259,100
May 16, 201987.3688.1686.9787.7587.31307,700
May 15, 201986.5887.3686.4087.1886.75195,500
May 14, 201986.6587.4586.4687.0586.62372,000
May 13, 201987.0387.0385.9886.3685.93623,200
May 10, 201987.4288.3986.5488.2087.76201,600
May 09, 201987.2287.8086.6487.7287.28502,000
May 08, 201988.0088.3987.6887.7187.27301,500
May 07, 201988.7488.8187.4888.0587.61226,400
May 06, 201988.6589.5288.4889.3588.90257,800
May 03, 201989.2189.8189.2189.7489.29442,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...