iShares Russell Mid-Cap Value ETF (IWS) Historical Stock Data
143.13 ↓1.32 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWS is up 0.17% a day on average. There have been 21 days where iShares Russell Mid-Cap Value ETF closed green and 9 days where IWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 144.81 | 143.13 | ↓$1.68 (-1.16%) | 142.78 | 145.00 | 619.30K |
| 2025-12-11 | 143.20 | 144.45 | ↑$1.25 (0.87%) | 143.20 | 144.57 | 511.39K |
| 2025-12-10 | 141.34 | 143.38 | ↑$2.04 (1.44%) | 141.01 | 143.72 | 532.98K |
| 2025-12-09 | 141.12 | 141.15 | ↑$0.03 (0.02%) | 141.08 | 142.14 | 350.99K |
| 2025-12-08 | 142.26 | 141.28 | ↓$0.98 (-0.69%) | 141.18 | 142.26 | 401.26K |
| 2025-12-05 | 141.85 | 142.07 | ↑$0.22 (0.16%) | 141.76 | 142.72 | 871.08K |
| 2025-12-04 | 141.68 | 141.96 | ↑$0.28 (0.20%) | 141.34 | 142.36 | 642.54K |
| 2025-12-03 | 140.51 | 141.61 | ↑$1.10 (0.78%) | 140.51 | 141.75 | 636.70K |
| 2025-12-02 | 141.19 | 140.36 | ↓$0.83 (-0.59%) | 140.21 | 141.19 | 335.12K |
| 2025-12-01 | 140.46 | 140.68 | ↑$0.22 (0.16%) | 140.46 | 141.73 | 469.05K |
| 2025-11-28 | 141.25 | 141.52 | ↑$0.27 (0.19%) | 141.00 | 141.96 | 180.66K |
| 2025-11-26 | 139.86 | 140.90 | ↑$1.04 (0.74%) | 139.79 | 141.55 | 401.93K |
| 2025-11-25 | 137.86 | 139.80 | ↑$1.94 (1.41%) | 137.86 | 140.01 | 702.92K |
| 2025-11-24 | 136.81 | 137.56 | ↑$0.75 (0.55%) | 136.32 | 137.91 | 785.57K |
| 2025-11-21 | 134.52 | 136.68 | ↑$2.16 (1.61%) | 134.40 | 137.32 | 553.69K |
| 2025-11-20 | 136.94 | 133.85 | ↓$3.09 (-2.26%) | 133.77 | 137.49 | 2.22M |
| 2025-11-19 | 135.88 | 135.53 | ↓$0.35 (-0.26%) | 134.98 | 136.23 | 557.05K |
| 2025-11-18 | 135.06 | 135.95 | ↑$0.89 (0.66%) | 134.93 | 136.66 | 1.18M |
| 2025-11-17 | 137.46 | 135.65 | ↓$1.81 (-1.32%) | 135.15 | 137.83 | 582.22K |
| 2025-11-14 | 137.05 | 137.85 | ↑$0.80 (0.58%) | 137.05 | 138.63 | 483.25K |
| 2025-11-13 | 139.72 | 138.14 | ↓$1.58 (-1.13%) | 138.01 | 140.32 | 355.34K |
| 2025-11-12 | 140.13 | 140.41 | ↑$0.28 (0.20%) | 140.13 | 141.08 | 221.94K |
| 2025-11-11 | 139.50 | 140.05 | ↑$0.55 (0.39%) | 139.42 | 140.44 | 316.94K |
| 2025-11-10 | 139.13 | 139.44 | ↑$0.31 (0.22%) | 138.23 | 139.86 | 553.87K |
| 2025-11-07 | 136.32 | 138.50 | ↑$2.18 (1.60%) | 136.32 | 138.50 | 621.92K |
| 2025-11-06 | 138.12 | 136.99 | ↓$1.13 (-0.82%) | 136.83 | 138.64 | 832.65K |
| 2025-11-05 | 137.06 | 137.96 | ↑$0.90 (0.66%) | 137.06 | 138.56 | 407.16K |
| 2025-11-04 | 136.68 | 136.99 | ↑$0.31 (0.23%) | 136.52 | 137.48 | 343.46K |
| 2025-11-03 | 138.13 | 138.10 | ↓$0.03 (-0.02%) | 136.36 | 138.13 | 0.94M |
| 2025-10-31 | 137.38 | 138.25 | ↑$0.87 (0.63%) | 137.31 | 138.70 | 533.11K |
Create an account or log in to view more rows.
$IWS come back next earning
$IWS Move up
let's buy
$IWS GET IN mofos!!!
$IWS low volume today isn’t necessarily a bad thing
$IWS ready to explode
$IWS hold and buy… go green go!!!
$IWS i am trading for a better future!
$IWS good times
$IWS ADDING MORE…
$IWS News?