iShares Russell Mid-Cap Value ETF (IWS) Historical Stock Data

108.14 ↓0.16 (-0.15%)
As of December 8, 2022, 3:53pm EST.

Historical Data

In the past 30 trading days, IWS is up 0.08% a day on average. There have been 16 days where iShares Russell Mid-Cap Value ETF closed green and 14 days where IWS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-08108.41108.30↓$0.11 (-0.10%)107.99108.991.14M
2022-12-07107.75107.68↓$0.07 (-0.06%)107.52108.71360.14K
2022-12-06109.05107.99↓$1.06 (-0.97%)107.25109.29758.55K
2022-12-05110.83109.19↓$1.64 (-1.48%)108.78110.83500.65K
2022-12-02110.35111.60↑$1.25 (1.13%)110.35111.95344.84K
2022-12-01112.05111.69↓$0.36 (-0.32%)111.35112.67696.65K
2022-11-30109.32111.60↑$2.28 (2.09%)108.25111.62372.54K
2022-11-29108.67109.10↑$0.43 (0.40%)108.60109.38357.51K
2022-11-28109.75108.51↓$1.24 (-1.13%)108.30110.03737.08K
2022-11-25110.17110.60↑$0.43 (0.39%)110.17110.72334.38K
2022-11-23109.64110.23↑$0.59 (0.54%)109.52110.40380.24K
2022-11-22108.91109.89↑$0.98 (0.90%)108.79109.911.08M
2022-11-21107.89108.39↑$0.50 (0.46%)107.61108.47786.24K
2022-11-18108.70108.37↓$0.33 (-0.30%)107.46108.78361.26K
2022-11-17106.72107.59↑$0.87 (0.82%)106.32107.601.41M
2022-11-16109.04108.28↓$0.76 (-0.70%)108.08109.11367.22K
2022-11-15109.94109.52↓$0.42 (-0.38%)108.60110.36563.48K
2022-11-14109.29108.45↓$0.84 (-0.77%)108.41110.10342.06K
2022-11-11109.38109.83↑$0.45 (0.41%)109.01110.18439.16K
2022-11-10106.46108.77↑$2.31 (2.17%)106.46108.91519.29K
2022-11-09104.42103.17↓$1.25 (-1.20%)102.97105.04398.32K
2022-11-08104.97105.14↑$0.17 (0.16%)104.15106.18588.17K
2022-11-07104.56104.71↑$0.15 (0.14%)103.70104.90396.30K
2022-11-04103.75104.05↑$0.30 (0.29%)102.39104.71591.87K
2022-11-03101.55102.39↑$0.84 (0.83%)100.95103.13763.12K
2022-11-02104.96102.84↓$2.12 (-2.02%)102.78106.36880.95K
2022-11-01106.06105.36↓$0.70 (-0.66%)104.88106.17544.19K
2022-10-31104.81105.04↑$0.23 (0.22%)104.59105.611.07M
2022-10-28103.52105.39↑$1.87 (1.81%)103.26105.45494.48K
2022-10-27103.61103.21↓$0.40 (-0.39%)103.08104.51724.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$IWS they don’t want us to shine… But we gon shine…

0 Like Report
SayMyName

$IWS Not Selling
Hodling for thousands!

0 Like Report