UK markets close in 1 hour 26 minutes

iShares Russell Mid-Cap Value ETF (IWS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.66+0.07 (+0.05%)
As of 10:01AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024120.50121.14120.55120.66120.6618,367
17 Jun 2024119.68120.69119.29120.59120.59188,500
14 Jun 2024120.20120.36119.07119.86119.86224,400
13 Jun 2024121.57121.57120.35121.04121.04148,200
12 Jun 2024122.34122.77121.39121.70121.70140,700
11 Jun 2024120.59120.80119.81120.61120.61154,800
11 Jun 20240.389 Dividend
10 Jun 2024120.64121.76120.53121.66121.27189,300
07 Jun 2024120.98121.80120.69121.04120.65156,600
06 Jun 2024121.95122.37121.46121.72121.33259,300
05 Jun 2024121.73122.33121.15122.33121.94222,700
04 Jun 2024121.65121.94121.00121.27120.88198,500
03 Jun 2024123.64123.64121.21122.16121.77607,100
31 May 2024122.06123.18121.30123.18122.79244,000
30 May 2024120.88121.87120.65121.63121.24493,700
29 May 2024121.08121.10120.56120.63120.24150,500
28 May 2024123.36123.58121.90122.24121.85134,600
24 May 2024122.74123.23122.42123.20122.81148,300
23 May 2024124.25124.25121.94122.01121.62306,800
22 May 2024124.19124.43123.41123.79123.39158,700
21 May 2024124.22124.57124.16124.57124.17145,800
20 May 2024124.53124.95124.34124.59124.19228,700
17 May 2024124.27124.68124.15124.51124.11165,900
16 May 2024124.91125.12124.25124.25123.85180,400
15 May 2024124.91125.17124.54125.13124.73198,400
14 May 2024123.92124.32123.54124.04123.64170,100
13 May 2024123.98124.33123.27123.30122.91377,900
10 May 2024123.78123.88123.20123.38122.991,199,100
09 May 2024122.23123.50122.23123.50123.11164,200
08 May 2024121.73122.32121.64122.22121.83299,600
07 May 2024122.30122.75122.23122.24121.85329,300
06 May 2024121.61122.04121.41122.04121.65203,900
03 May 2024121.14121.44120.35120.70120.31225,900
02 May 2024119.73120.05118.39119.74119.36248,000
01 May 2024118.59120.50118.29118.77118.39692,100
30 Apr 2024120.24120.44118.82118.86118.48202,500
29 Apr 2024120.34120.98120.30120.76120.37343,300
26 Apr 2024119.79120.41119.56119.99119.61155,300
25 Apr 2024119.25120.07118.37119.79119.41200,600
24 Apr 2024119.75120.36119.33119.97119.59204,100
23 Apr 2024118.80120.20118.74119.86119.483,583,800
22 Apr 2024118.11119.38117.51118.80118.423,667,700
19 Apr 2024117.37118.24117.25117.65117.27289,400
18 Apr 2024117.86118.43117.00117.31116.93265,700
17 Apr 2024118.31118.63117.07117.41117.03336,400
16 Apr 2024118.23118.34117.16117.75117.37426,700
15 Apr 2024120.97121.31118.16118.57118.191,240,900
12 Apr 2024121.06121.40119.55119.89119.51337,300
11 Apr 2024122.18122.24120.97121.73121.34268,900
10 Apr 2024122.23122.81121.42121.90121.51291,600
09 Apr 2024124.38124.58123.13124.25123.85244,500
08 Apr 2024123.87124.35123.61123.97123.57607,200
05 Apr 2024122.49123.69122.45123.40123.01395,500
04 Apr 2024124.75125.01122.22122.45122.06272,200
03 Apr 2024123.09123.94123.09123.84123.44308,400
02 Apr 2024123.62123.67122.96123.28122.89265,600
01 Apr 2024125.51125.51124.39124.40124.00322,000
28 Mar 2024125.01125.64125.00125.33124.93274,700
27 Mar 2024123.55124.89123.52124.89124.49304,000
26 Mar 2024123.34123.48122.75122.83122.44438,500
25 Mar 2024123.12123.49122.86122.86122.47963,900
22 Mar 2024123.98124.16122.85122.85122.46425,900
21 Mar 2024123.20124.17123.20123.82123.42559,800
21 Mar 20240.385 Dividend
20 Mar 2024121.61123.28121.41123.15122.37420,500
19 Mar 2024120.77121.75120.75121.66120.89418,700
18 Mar 2024121.16121.42120.62120.99120.231,187,200
15 Mar 2024120.24121.32120.24120.92120.16334,600
14 Mar 2024121.97122.20119.97120.78120.021,060,900
13 Mar 2024121.92122.62121.81122.12121.35257,900
12 Mar 2024121.91122.19121.27122.02121.25278,600
11 Mar 2024121.41121.93120.97121.72120.95314,000
08 Mar 2024122.31122.87121.51121.71120.94774,600
07 Mar 2024121.56122.10121.53121.99121.22428,100
06 Mar 2024120.99121.32120.52120.93120.17813,000
05 Mar 2024120.44121.15119.78120.16119.40826,400
04 Mar 2024120.49121.16120.48120.83120.071,185,200
01 Mar 2024119.68120.41119.18120.38119.62434,300
29 Feb 2024119.64119.86118.88119.57118.82350,400
28 Feb 2024118.48119.28118.28118.87118.12523,200
27 Feb 2024118.67118.86118.40118.83118.08280,700
26 Feb 2024118.34118.89118.01118.10117.35724,900
23 Feb 2024118.25118.79118.10118.50117.75959,700
22 Feb 2024117.55118.38117.43118.09117.34520,700
21 Feb 2024116.40117.08116.27117.01116.27408,000
20 Feb 2024116.42116.89116.34116.72115.98656,300
16 Feb 2024117.25117.95117.01117.10116.36592,000
15 Feb 2024116.75117.94116.75117.79117.05441,400
14 Feb 2024115.61116.30115.14116.11115.38499,700
13 Feb 2024114.99115.14113.80114.68113.96404,100
12 Feb 2024116.15117.45116.07117.10116.36547,500
09 Feb 2024115.81116.14115.33116.13115.40457,500
08 Feb 2024115.37115.83115.07115.83115.10248,900
07 Feb 2024115.32115.69114.57115.33114.60246,000
06 Feb 2024114.20114.98113.91114.87114.14273,600
05 Feb 2024114.61114.64113.55114.09113.37686,100
02 Feb 2024114.86115.95114.17115.39114.66760,800
01 Feb 2024114.64115.65113.56115.65114.92376,200
31 Jan 2024115.75116.10114.16114.17113.45775,900
30 Jan 2024115.68116.18115.45115.81115.08421,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...