Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Mid-Cap Value ETF (IWS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
117.21+3.17 (+2.78%)
At close: 04:00PM EST
117.45 +0.24 (+0.20%)
After hours: 07:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021114.70117.70114.52117.21117.21529,500
Dec 01, 2021117.36118.31114.04114.04114.04671,500
Nov 30, 2021117.99118.11115.53115.60115.60612,200
Nov 29, 2021119.87119.87118.14118.94118.94302,500
Nov 26, 2021118.90118.98117.65118.14118.14257,600
Nov 24, 2021121.19121.75120.86121.61121.61244,100
Nov 23, 2021121.13121.61120.58121.54121.54343,500
Nov 22, 2021121.20122.03120.85121.05121.05509,000
Nov 19, 2021121.04121.29120.50120.68120.68249,300
Nov 18, 2021122.15122.28120.92121.62121.62189,600
Nov 17, 2021122.54122.74121.54122.02122.02380,600
Nov 16, 2021122.77123.29122.58122.75122.75208,200
Nov 15, 2021122.65122.82122.42122.70122.70194,600
Nov 12, 2021122.01122.46121.79122.39122.39226,500
Nov 11, 2021121.74121.97121.40121.83121.83203,700
Nov 10, 2021122.00122.38121.13121.44121.44203,600
Nov 09, 2021122.13122.24121.64122.24122.24192,400
Nov 08, 2021122.66122.89121.92122.18122.18244,500
Nov 05, 2021122.06122.82121.69122.09122.09208,900
Nov 04, 2021121.74122.15120.70121.18121.18247,600
Nov 03, 2021120.50121.91120.50121.74121.74189,400
Nov 02, 2021120.64120.92120.30120.78120.78190,100
Nov 01, 2021119.49120.64119.49120.61120.61446,500
Oct 29, 2021119.50119.93118.87119.28119.28163,800
Oct 28, 2021118.41119.73118.41119.70119.70180,500
Oct 27, 2021120.00120.06118.14118.14118.14235,100
Oct 26, 2021120.91120.99120.15120.19120.19190,000
Oct 25, 2021120.39120.98120.10120.58120.58183,900
Oct 22, 2021120.12120.78119.81120.34120.341,299,400
Oct 21, 2021119.85120.05119.38120.01120.01254,000
Oct 20, 2021119.02120.12118.89120.06120.06182,800
Oct 19, 2021118.80119.08118.44118.97118.97247,600
Oct 18, 2021117.84118.60117.61118.38118.38515,600
Oct 15, 2021118.85119.14118.21118.28118.28223,000
Oct 14, 2021117.01118.10116.98118.08118.08325,500
Oct 13, 2021115.98116.39114.88116.12116.12220,400
Oct 12, 2021115.73116.42115.57115.89115.89374,600
Oct 11, 2021116.25117.01115.55115.59115.59129,700
Oct 08, 2021116.41116.82116.09116.17116.17356,800
Oct 07, 2021116.22117.19116.12116.39116.39767,700
Oct 06, 2021114.23115.42113.37115.42115.42275,200
Oct 05, 2021115.00115.82114.34115.21115.21380,300
Oct 04, 2021114.74115.63114.10114.45114.45598,900
Oct 01, 2021113.75115.57113.10114.97114.97291,000
Sep 30, 2021115.44115.44113.22113.25113.25272,700
Sep 29, 2021115.18115.57114.74115.10115.10386,000
Sep 28, 2021116.02116.22114.61114.81114.81264,800
Sep 27, 2021115.63116.90115.63116.18116.18149,400
Sep 24, 2021115.01115.86115.01115.58115.58193,300
Sep 23, 2021115.04116.74114.96116.03116.03777,100
Sep 22, 2021113.87115.20113.87114.41114.41303,400
Sep 21, 2021114.10114.26112.80113.09113.09367,100
Sep 20, 2021113.37113.79112.03113.42113.42440,600
Sep 17, 2021116.00116.42115.10115.19115.19993,200
Sep 16, 2021116.38116.79115.78116.28116.28291,300
Sep 15, 2021115.54116.74115.37116.57116.57800,900
Sep 14, 2021116.88116.88115.25115.49115.49557,500
Sep 13, 2021116.73116.97116.01116.58116.58195,900
Sep 10, 2021117.42117.42115.89115.93115.93393,800
Sep 09, 2021117.04117.87116.85116.85116.85360,300
Sep 08, 2021117.11117.55116.60117.14117.14323,800
Sep 07, 2021118.37118.37117.23117.29117.29899,600
Sep 03, 2021118.79118.96118.35118.52118.52202,300
Sep 02, 2021118.55119.21118.55119.04119.04311,700
Sep 01, 2021118.34118.55117.62118.26118.26167,300
Aug 31, 2021117.97118.35117.84118.15118.15296,500
Aug 30, 2021118.59118.71117.98118.04118.04370,500
Aug 27, 2021117.11118.71117.11118.47118.47299,500
Aug 26, 2021117.74117.82116.85116.97116.97126,100
Aug 25, 2021117.10118.35116.92117.92117.92224,500
Aug 24, 2021116.60117.37116.60117.18117.18449,700
Aug 23, 2021115.98116.57115.98116.38116.38194,800
Aug 20, 2021114.43115.53114.11115.44115.44685,100
Aug 19, 2021114.34115.19113.86114.54114.54143,200
Aug 18, 2021116.06116.51115.14115.14115.14176,400
Aug 17, 2021116.78116.78115.33116.24116.24309,500
Aug 16, 2021117.04117.49116.50117.43117.43169,100
Aug 13, 2021117.95117.95117.51117.67117.67190,400
Aug 12, 2021117.85117.96117.19117.79117.79153,400
Aug 11, 2021117.11117.94116.75117.94117.94226,100
Aug 10, 2021116.50117.28116.17116.91116.91161,300
Aug 09, 2021116.36116.59115.80116.28116.28125,000
Aug 06, 2021116.40116.89116.27116.63116.63214,500
Aug 05, 2021115.33115.97115.33115.95115.95267,500
Aug 04, 2021115.63116.03114.99114.99114.99275,400
Aug 03, 2021115.57116.22114.47116.21116.21288,300
Aug 02, 2021116.03117.25115.34115.37115.37687,100
Jul 30, 2021115.55116.64115.53115.67115.67172,000
Jul 29, 2021115.60116.56115.50116.04116.04143,900
Jul 28, 2021114.96115.54114.12115.09115.09179,200
Jul 27, 2021114.51114.89113.94114.87114.87125,500
Jul 26, 2021114.56115.29114.53114.93114.93246,500
Jul 23, 2021114.40114.73113.86114.60114.60414,300
Jul 22, 2021114.39114.39113.31113.83113.83201,000
Jul 21, 2021113.79114.92113.79114.45114.45239,400
Jul 20, 2021111.04113.71110.81113.25113.25293,900
Jul 19, 2021111.26111.32109.93110.67110.67448,300
Jul 16, 2021114.41114.49112.84112.88112.88325,500
Jul 15, 2021113.51114.35113.32113.96113.96234,300
Jul 14, 2021115.08115.48113.92114.26114.26219,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement