iShares Russell Mid-Cap Value ETF (IWS) Historical Stock Data
122.04 ↑1.34 (1.11%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWS is down -0.14% a day on average. There have been 15 days where iShares Russell Mid-Cap Value ETF closed green and 15 days where IWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 121.61 | 122.04 | ↑$0.43 (0.35%) | 121.44 | 122.04 | 203.92K |
| 2024-05-03 | 121.14 | 120.70 | ↓$0.44 (-0.36%) | 120.35 | 121.44 | 225.85K |
| 2024-05-02 | 119.73 | 119.74 | ↑$0.01 (0.01%) | 118.39 | 120.04 | 247.96K |
| 2024-05-01 | 118.59 | 118.77 | ↑$0.18 (0.15%) | 118.29 | 120.50 | 692.14K |
| 2024-04-30 | 120.24 | 118.86 | ↓$1.38 (-1.15%) | 118.82 | 120.44 | 202.48K |
| 2024-04-29 | 120.34 | 120.76 | ↑$0.42 (0.35%) | 120.33 | 120.98 | 343.31K |
| 2024-04-26 | 119.79 | 119.99 | ↑$0.20 (0.17%) | 119.61 | 120.41 | 155.29K |
| 2024-04-25 | 119.25 | 119.79 | ↑$0.54 (0.45%) | 118.37 | 120.07 | 200.56K |
| 2024-04-24 | 119.75 | 119.97 | ↑$0.22 (0.18%) | 119.34 | 120.36 | 204.11K |
| 2024-04-23 | 118.80 | 119.86 | ↑$1.06 (0.89%) | 118.80 | 120.20 | 3.58M |
| 2024-04-22 | 118.11 | 118.80 | ↑$0.69 (0.58%) | 117.51 | 119.38 | 3.67M |
| 2024-04-19 | 117.37 | 117.65 | ↑$0.28 (0.24%) | 117.25 | 118.24 | 289.40K |
| 2024-04-18 | 117.86 | 117.31 | ↓$0.55 (-0.47%) | 117.06 | 118.43 | 265.73K |
| 2024-04-17 | 118.31 | 117.41 | ↓$0.90 (-0.76%) | 117.07 | 118.63 | 336.37K |
| 2024-04-16 | 118.23 | 117.75 | ↓$0.48 (-0.41%) | 117.16 | 118.34 | 426.68K |
| 2024-04-15 | 120.97 | 118.57 | ↓$2.40 (-1.98%) | 118.16 | 121.31 | 1.24M |
| 2024-04-12 | 121.06 | 119.89 | ↓$1.17 (-0.97%) | 119.55 | 121.40 | 337.28K |
| 2024-04-11 | 122.18 | 121.73 | ↓$0.45 (-0.37%) | 120.97 | 122.24 | 255.49K |
| 2024-04-10 | 122.23 | 121.90 | ↓$0.33 (-0.27%) | 121.42 | 122.81 | 291.61K |
| 2024-04-09 | 124.38 | 124.25 | ↓$0.13 (-0.10%) | 123.14 | 124.58 | 244.35K |
| 2024-04-08 | 123.87 | 123.97 | ↑$0.10 (0.08%) | 123.61 | 124.35 | 607.21K |
| 2024-04-05 | 122.49 | 123.40 | ↑$0.91 (0.74%) | 122.46 | 123.69 | 395.47K |
| 2024-04-04 | 124.75 | 122.45 | ↓$2.30 (-1.84%) | 122.22 | 125.01 | 237.28K |
| 2024-04-03 | 123.09 | 123.84 | ↑$0.75 (0.61%) | 123.09 | 123.94 | 308.37K |
| 2024-04-02 | 123.62 | 123.28 | ↓$0.34 (-0.28%) | 122.96 | 123.67 | 265.64K |
| 2024-04-01 | 125.51 | 124.40 | ↓$1.11 (-0.88%) | 124.39 | 125.51 | 321.96K |
| 2024-03-28 | 125.01 | 125.33 | ↑$0.32 (0.26%) | 125.00 | 125.62 | 274.73K |
| 2024-03-27 | 123.55 | 124.89 | ↑$1.34 (1.08%) | 123.52 | 124.89 | 296.16K |
| 2024-03-26 | 123.34 | 122.83 | ↓$0.51 (-0.41%) | 122.75 | 123.48 | 438.50K |
| 2024-03-25 | 123.12 | 122.86 | ↓$0.26 (-0.21%) | 122.86 | 123.49 | 0.96M |
Create an account or log in to view more rows.
$IWS Free money indeed??
$IWS futes cooperating!
$IWS hi hi
$IWS let it ride
$IWS flow comin
$IWS eyeing for a scalp
$IWS Shorts talk the talk but cant walk the walk
$IWS When in doubt...
$IWS gonna take my L with this one
$IWS wow
looking like it’s going to be a monster day!