iShares Russell Mid-Cap Value ETF (IWS) Historical Stock Data
130.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWS is down -0.22% a day on average. There have been 9 days where iShares Russell Mid-Cap Value ETF closed green and 21 days where IWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 130.10 | 130.94 | ↑$0.84 (0.65%) | 129.72 | 131.04 | 241.19K |
| 2024-12-23 | 129.47 | 129.99 | ↑$0.52 (0.40%) | 128.82 | 130.09 | 525.23K |
| 2024-12-20 | 127.82 | 129.84 | ↑$2.02 (1.58%) | 127.64 | 130.66 | 672.69K |
| 2024-12-19 | 129.41 | 128.08 | ↓$1.33 (-1.03%) | 128.08 | 130.06 | 474.81K |
| 2024-12-18 | 133.03 | 128.57 | ↓$4.46 (-3.35%) | 128.46 | 133.36 | 464.56K |
| 2024-12-17 | 133.51 | 132.91 | ↓$0.60 (-0.45%) | 132.68 | 134.00 | 354.67K |
| 2024-12-16 | 135.14 | 134.70 | ↓$0.44 (-0.33%) | 134.63 | 135.77 | 1.12M |
| 2024-12-13 | 135.90 | 135.12 | ↓$0.78 (-0.57%) | 134.86 | 135.90 | 296.89K |
| 2024-12-12 | 136.09 | 135.82 | ↓$0.27 (-0.20%) | 135.77 | 136.45 | 280.21K |
| 2024-12-11 | 136.69 | 136.17 | ↓$0.52 (-0.38%) | 136.04 | 136.73 | 446.59K |
| 2024-12-10 | 136.93 | 135.99 | ↓$0.94 (-0.69%) | 135.70 | 136.93 | 365.11K |
| 2024-12-09 | 138.07 | 137.15 | ↓$0.92 (-0.67%) | 137.08 | 138.30 | 381.52K |
| 2024-12-06 | 138.59 | 137.70 | ↓$0.89 (-0.64%) | 137.56 | 138.91 | 310.05K |
| 2024-12-05 | 138.87 | 138.13 | ↓$0.74 (-0.53%) | 138.05 | 139.08 | 349.93K |
| 2024-12-04 | 138.93 | 138.83 | ↓$0.10 (-0.07%) | 138.15 | 139.15 | 312.91K |
| 2024-12-03 | 139.50 | 138.80 | ↓$0.70 (-0.50%) | 138.69 | 139.72 | 234.43K |
| 2024-12-02 | 140.31 | 139.50 | ↓$0.81 (-0.58%) | 139.11 | 140.31 | 470.43K |
| 2024-11-29 | 140.45 | 140.15 | ↓$0.30 (-0.21%) | 140.15 | 140.75 | 134.11K |
| 2024-11-27 | 140.30 | 140.02 | ↓$0.28 (-0.20%) | 139.89 | 140.90 | 208.62K |
| 2024-11-26 | 139.99 | 139.89 | ↓$0.10 (-0.07%) | 139.29 | 139.99 | 216.04K |
| 2024-11-25 | 139.89 | 140.32 | ↑$0.43 (0.31%) | 139.85 | 140.91 | 224.73K |
| 2024-11-22 | 137.65 | 138.63 | ↑$0.98 (0.71%) | 137.65 | 138.89 | 405.98K |
| 2024-11-21 | 136.35 | 137.38 | ↑$1.03 (0.76%) | 135.91 | 137.72 | 447.41K |
| 2024-11-20 | 135.09 | 135.74 | ↑$0.65 (0.48%) | 134.64 | 135.78 | 230.33K |
| 2024-11-19 | 134.00 | 134.95 | ↑$0.95 (0.71%) | 133.56 | 135.20 | 435.45K |
| 2024-11-18 | 134.23 | 135.00 | ↑$0.77 (0.57%) | 134.08 | 135.21 | 307.80K |
| 2024-11-15 | 134.81 | 134.29 | ↓$0.52 (-0.39%) | 134.01 | 135.30 | 248.81K |
| 2024-11-14 | 136.45 | 135.10 | ↓$1.35 (-0.99%) | 135.04 | 136.67 | 258.05K |
| 2024-11-13 | 136.84 | 136.19 | ↓$0.65 (-0.48%) | 136.03 | 137.16 | 255.31K |
| 2024-11-12 | 137.03 | 136.39 | ↓$0.64 (-0.47%) | 136.05 | 137.51 | 323.44K |
Create an account or log in to view more rows.
$IWS News?
$IWS Like if you’re a bull
$IWS Green by EOD guarentee
$IWS The United States stock market is going to crash.
$IWS Don't hold!!! Buy it
$IWS Fuk the 1% even though i feel like the 1%
$IWS Overpower the algos!
$IWS Time to buy here
$IWS Free money indeed??
$IWS futes cooperating!