iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
134.57
-0.89 (-0.66%)
Jul 31, 2025, 4:00 PM - Market closed
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 134.91 | 135.98 | 134.50 | 134.87 | - | -0.44% | 264,669 |
| Jul 30, 2025 | 136.61 | 136.84 | 134.84 | 135.46 | 135.46 | -0.85% | 830,417 |
| Jul 29, 2025 | 137.00 | 137.00 | 136.23 | 136.62 | 136.62 | 0.02% | 235,120 |
| Jul 28, 2025 | 137.32 | 137.32 | 136.45 | 136.59 | 136.59 | -0.56% | 218,018 |
| Jul 25, 2025 | 136.93 | 137.41 | 136.08 | 137.36 | 137.36 | 0.50% | 262,207 |
| Jul 24, 2025 | 137.06 | 137.56 | 136.67 | 136.67 | 136.67 | -0.55% | 480,602 |
| Jul 23, 2025 | 137.21 | 137.46 | 136.77 | 137.42 | 137.42 | 0.59% | 335,817 |
| Jul 22, 2025 | 134.79 | 136.70 | 134.79 | 136.61 | 136.61 | 1.52% | 759,996 |
| Jul 21, 2025 | 135.64 | 135.75 | 134.49 | 134.56 | 134.56 | -0.52% | 293,835 |
| Jul 18, 2025 | 135.71 | 135.79 | 134.74 | 135.26 | 135.26 | 0.20% | 226,157 |
| Jul 17, 2025 | 133.71 | 135.21 | 133.44 | 134.99 | 134.99 | 0.98% | 793,876 |
| Jul 16, 2025 | 133.42 | 133.82 | 131.95 | 133.68 | 133.68 | 0.53% | 458,299 |
| Jul 15, 2025 | 135.30 | 135.33 | 132.97 | 132.97 | 132.97 | -1.61% | 224,470 |
| Jul 14, 2025 | 134.71 | 135.20 | 134.37 | 135.14 | 135.14 | 0.22% | 411,380 |
| Jul 11, 2025 | 135.00 | 135.27 | 134.54 | 134.84 | 134.84 | -0.75% | 208,520 |
| Jul 10, 2025 | 135.01 | 136.46 | 134.82 | 135.86 | 135.86 | 0.76% | 248,437 |
| Jul 9, 2025 | 134.80 | 134.94 | 133.93 | 134.84 | 134.84 | 0.39% | 169,087 |
| Jul 8, 2025 | 133.86 | 134.81 | 133.86 | 134.32 | 134.32 | 0.36% | 200,272 |
| Jul 7, 2025 | 134.41 | 135.07 | 133.09 | 133.84 | 133.84 | -0.82% | 348,080 |
| Jul 3, 2025 | 134.82 | 135.28 | 134.64 | 134.95 | 134.95 | 0.30% | 142,882 |
| Jul 2, 2025 | 133.85 | 134.60 | 133.21 | 134.54 | 134.54 | 0.59% | 1,760,520 |
| Jul 1, 2025 | 131.77 | 134.57 | 131.77 | 133.75 | 133.75 | 1.22% | 508,596 |
| Jun 30, 2025 | 131.92 | 132.30 | 131.41 | 132.14 | 132.14 | 0.47% | 479,638 |
| Jun 27, 2025 | 131.63 | 132.33 | 130.88 | 131.52 | 131.52 | 0.28% | 301,527 |
| Jun 26, 2025 | 130.55 | 131.28 | 130.42 | 131.15 | 131.15 | 0.88% | 164,043 |
| Jun 25, 2025 | 131.05 | 131.05 | 129.89 | 130.01 | 130.01 | -0.80% | 718,830 |
| Jun 24, 2025 | 130.74 | 131.39 | 130.27 | 131.06 | 131.06 | 0.86% | 196,982 |
| Jun 23, 2025 | 128.72 | 130.07 | 128.00 | 129.94 | 129.94 | 0.82% | 1,164,281 |
| Jun 20, 2025 | 129.36 | 129.52 | 128.52 | 128.88 | 128.88 | 0.17% | 675,158 |
| Jun 18, 2025 | 128.49 | 129.49 | 128.26 | 128.66 | 128.66 | 0.37% | 479,279 |
| Jun 17, 2025 | 128.89 | 129.25 | 128.04 | 128.19 | 128.19 | -0.98% | 425,588 |
| Jun 16, 2025 | 129.16 | 130.06 | 129.06 | 129.46 | 129.46 | 0.62% | 1,132,840 |
| Jun 13, 2025 | 129.27 | 129.92 | 128.32 | 128.66 | 128.17 | -1.30% | 411,847 |
| Jun 12, 2025 | 129.60 | 130.39 | 129.28 | 130.36 | 129.87 | 0.13% | 391,853 |
| Jun 11, 2025 | 131.05 | 131.05 | 129.80 | 130.19 | 129.70 | -0.39% | 482,341 |
| Jun 10, 2025 | 130.37 | 130.77 | 130.16 | 130.70 | 130.21 | 0.55% | 528,909 |
| Jun 9, 2025 | 130.21 | 130.68 | 129.54 | 129.99 | 129.50 | 0.05% | 280,658 |
| Jun 6, 2025 | 129.80 | 130.15 | 129.41 | 129.92 | 129.43 | 0.91% | 418,846 |
| Jun 5, 2025 | 129.06 | 129.49 | 128.36 | 128.75 | 128.26 | -0.15% | 458,272 |
| Jun 4, 2025 | 129.51 | 129.69 | 128.94 | 128.94 | 128.45 | -0.34% | 227,085 |
| Jun 3, 2025 | 128.22 | 129.50 | 127.69 | 129.38 | 128.89 | 0.93% | 472,841 |
| Jun 2, 2025 | 127.82 | 128.22 | 126.48 | 128.19 | 127.70 | 0.05% | 569,940 |
| May 30, 2025 | 127.93 | 128.51 | 127.08 | 128.13 | 127.65 | -0.13% | 575,669 |
| May 29, 2025 | 128.62 | 128.62 | 127.30 | 128.30 | 127.81 | 0.35% | 381,258 |
| May 28, 2025 | 129.08 | 129.13 | 127.70 | 127.85 | 127.37 | -1.03% | 414,342 |
| May 27, 2025 | 128.14 | 129.18 | 127.56 | 129.18 | 128.69 | 1.86% | 480,268 |
| May 23, 2025 | 125.65 | 127.13 | 125.56 | 126.82 | 126.34 | -0.31% | 544,929 |
| May 22, 2025 | 127.17 | 127.85 | 126.34 | 127.22 | 126.74 | -0.16% | 564,546 |
| May 21, 2025 | 129.46 | 129.65 | 127.38 | 127.42 | 126.94 | -2.35% | 306,600 |
| May 20, 2025 | 130.45 | 131.02 | 130.05 | 130.49 | 130.00 | -0.24% | 243,550 |