Indicators

Russell Midcap Value Ishares ETF (NY: IWS )

120.56 -1.14 (-0.94%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.44	71.01	69.73	70.65	642,248	-0.22(-0.31%)
May 28, 2020	72.19	72.49	70.67	70.87	801,847	-0.66(-0.92%)
May 27, 2020	71.26	71.67	69.91	71.53	1,365,540	+1.75(+2.50%)
May 26, 2020	69.41	70.31	69.41	69.78	706,427	+2.50(+3.71%)
May 22, 2020	67.29	67.41	66.67	67.28	1,322,060	+0.06(+0.08%)
May 21, 2020	67.41	67.82	66.80	67.23	1,074,061	-0.27(-0.40%)
May 20, 2020	67.31	67.89	67.12	67.50	658,776	+1.25(+1.89%)
May 19, 2020	67.03	67.47	66.24	66.24	580,830	-0.95(-1.41%)
May 18, 2020	65.70	67.56	65.53	67.19	963,016	+3.74(+5.90%)
May 15, 2020	63.00	63.58	62.28	63.45	1,718,904	+0.13(+0.21%)
May 14, 2020	61.45	63.35	60.25	63.32	924,695	+0.93(+1.49%)
May 13, 2020	64.02	64.09	61.87	62.39	982,932	-1.96(-3.05%)
May 12, 2020	66.68	66.81	64.35	64.35	459,778	-2.02(-3.04%)
May 11, 2020	66.55	66.97	65.80	66.36	959,246	-0.95(-1.41%)
May 08, 2020	66.48	67.47	66.24	67.31	1,029,943	+1.97(+3.01%)
May 07, 2020	65.09	66.31	65.09	65.34	941,630	+1.12(+1.75%)
May 06, 2020	65.70	65.91	64.22	64.22	647,555	-1.10(-1.68%)
May 05, 2020	65.98	66.59	65.25	65.31	3,617,797	+0.28(+0.43%)
May 04, 2020	64.49	65.10	63.80	65.04	1,876,004	-0.02(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.