iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
127.97
-0.33 (-0.26%)
May 30, 2025, 2:22 PM - Market open
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 127.93 | 128.14 | 127.36 | 127.81 | - | -0.38% | 111,099 |
| May 29, 2025 | 128.62 | 128.62 | 127.30 | 128.30 | 128.30 | 0.35% | 381,258 |
| May 28, 2025 | 129.08 | 129.13 | 127.70 | 127.85 | 127.85 | -1.03% | 414,342 |
| May 27, 2025 | 128.14 | 129.18 | 127.56 | 129.18 | 129.18 | 1.86% | 480,268 |
| May 23, 2025 | 125.65 | 127.13 | 125.56 | 126.82 | 126.82 | -0.31% | 544,929 |
| May 22, 2025 | 127.17 | 127.85 | 126.34 | 127.22 | 127.22 | -0.16% | 564,546 |
| May 21, 2025 | 129.46 | 129.65 | 127.38 | 127.42 | 127.42 | -2.35% | 306,600 |
| May 20, 2025 | 130.45 | 131.02 | 130.05 | 130.49 | 130.49 | -0.24% | 243,550 |
| May 19, 2025 | 129.57 | 130.95 | 129.57 | 130.81 | 130.81 | -0.08% | 551,758 |
| May 16, 2025 | 129.58 | 130.96 | 129.41 | 130.91 | 130.91 | 1.04% | 364,684 |
| May 15, 2025 | 128.28 | 129.63 | 128.28 | 129.56 | 129.56 | 0.75% | 515,956 |
| May 14, 2025 | 129.31 | 129.31 | 128.25 | 128.59 | 128.59 | -0.70% | 592,841 |
| May 13, 2025 | 129.48 | 130.02 | 129.24 | 129.49 | 129.49 | 0.26% | 449,144 |
| May 12, 2025 | 129.47 | 129.77 | 128.35 | 129.16 | 129.16 | 2.46% | 718,996 |
| May 9, 2025 | 126.49 | 126.51 | 125.68 | 126.06 | 126.06 | 0.06% | 631,143 |
| May 8, 2025 | 125.52 | 127.19 | 125.33 | 125.98 | 125.98 | 1.19% | 420,959 |
| May 7, 2025 | 124.34 | 125.11 | 123.88 | 124.50 | 124.50 | 0.48% | 344,538 |
| May 6, 2025 | 123.81 | 124.71 | 123.42 | 123.91 | 123.91 | -0.58% | 347,456 |
| May 5, 2025 | 124.18 | 125.38 | 124.08 | 124.63 | 124.63 | -0.30% | 402,916 |
| May 2, 2025 | 124.31 | 125.36 | 123.99 | 125.01 | 125.01 | 1.83% | 491,985 |
| May 1, 2025 | 122.94 | 124.08 | 122.29 | 122.76 | 122.76 | 0.01% | 427,902 |
| Apr 30, 2025 | 121.53 | 123.06 | 120.17 | 122.75 | 122.75 | -0.11% | 511,455 |
| Apr 29, 2025 | 121.89 | 123.27 | 121.59 | 122.89 | 122.89 | 0.54% | 415,168 |
| Apr 28, 2025 | 122.06 | 122.79 | 121.20 | 122.23 | 122.23 | 0.35% | 391,166 |
| Apr 25, 2025 | 121.62 | 121.97 | 120.99 | 121.80 | 121.80 | -0.16% | 2,300,351 |
| Apr 24, 2025 | 120.26 | 122.30 | 119.76 | 122.00 | 122.00 | 1.68% | 533,190 |
| Apr 23, 2025 | 121.35 | 122.95 | 119.64 | 119.99 | 119.99 | 0.81% | 888,399 |
| Apr 22, 2025 | 117.27 | 119.20 | 117.27 | 119.02 | 119.02 | 2.80% | 626,373 |
| Apr 21, 2025 | 117.36 | 117.88 | 114.67 | 115.78 | 115.78 | -2.08% | 1,487,284 |
| Apr 17, 2025 | 117.57 | 119.17 | 117.57 | 118.24 | 118.24 | 0.87% | 432,692 |
| Apr 16, 2025 | 118.27 | 119.03 | 116.33 | 117.22 | 117.22 | -1.07% | 777,265 |
| Apr 15, 2025 | 118.91 | 119.90 | 118.42 | 118.49 | 118.49 | -0.31% | 949,751 |
| Apr 14, 2025 | 118.71 | 119.42 | 117.55 | 118.86 | 118.86 | 1.47% | 583,643 |
| Apr 11, 2025 | 115.18 | 117.58 | 113.74 | 117.14 | 117.14 | 1.60% | 646,446 |
| Apr 10, 2025 | 116.98 | 117.46 | 112.45 | 115.30 | 115.30 | -3.39% | 1,141,809 |
| Apr 9, 2025 | 109.41 | 120.10 | 108.85 | 119.34 | 119.34 | 7.92% | 2,141,473 |
| Apr 8, 2025 | 116.53 | 116.53 | 109.18 | 110.58 | 110.58 | -1.98% | 1,593,579 |
| Apr 7, 2025 | 111.16 | 117.14 | 108.95 | 112.81 | 112.81 | -1.29% | 1,796,701 |
| Apr 4, 2025 | 117.91 | 118.15 | 113.86 | 114.28 | 114.28 | -5.56% | 1,242,360 |
| Apr 3, 2025 | 123.55 | 124.16 | 120.85 | 121.01 | 121.01 | -5.16% | 828,259 |
| Apr 2, 2025 | 125.19 | 127.84 | 125.19 | 127.59 | 127.59 | 1.10% | 433,917 |
| Apr 1, 2025 | 125.85 | 126.75 | 124.58 | 126.20 | 126.20 | 0.18% | 538,441 |
| Mar 31, 2025 | 124.23 | 126.56 | 123.74 | 125.97 | 125.97 | 0.69% | 313,501 |
| Mar 28, 2025 | 126.88 | 127.10 | 124.76 | 125.11 | 125.11 | -1.46% | 327,288 |
| Mar 27, 2025 | 127.29 | 127.90 | 126.57 | 126.96 | 126.96 | -0.52% | 568,105 |
| Mar 26, 2025 | 128.00 | 128.82 | 127.21 | 127.62 | 127.62 | -0.14% | 361,798 |
| Mar 25, 2025 | 128.28 | 128.62 | 127.25 | 127.80 | 127.80 | -0.31% | 260,695 |
| Mar 24, 2025 | 127.02 | 128.42 | 126.79 | 128.20 | 128.20 | 1.88% | 434,542 |
| Mar 21, 2025 | 125.74 | 126.10 | 124.74 | 125.83 | 125.83 | -0.60% | 849,322 |
| Mar 20, 2025 | 126.24 | 127.33 | 126.09 | 126.59 | 126.59 | -0.38% | 296,383 |