Skip to main content
logo
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
139.14
+3.31 (2.44%)
Aug 22, 2025, 4:00 PM - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025136.45139.54136.45139.14139.142.44%261,045
Aug 21, 2025135.56136.16135.31135.83135.83-0.26%187,717
Aug 20, 2025136.34136.76135.75136.18136.18-0.21%266,962
Aug 19, 2025135.83137.28135.83136.47136.470.44%237,078
Aug 18, 2025136.11136.23135.65135.87135.87-0.16%1,068,973
Aug 15, 2025136.91136.91135.95136.09136.09-0.29%305,425
Aug 14, 2025136.57136.64135.76136.49136.49-0.84%276,560
Aug 13, 2025135.85137.73135.66137.64137.641.54%266,353
Aug 12, 2025133.96135.55133.75135.55135.551.59%273,608
Aug 11, 2025134.09134.57133.17133.43133.43-0.36%414,702
Aug 8, 2025134.34134.59133.63133.91133.91-598,281
Aug 7, 2025134.90134.92133.37133.91133.910.08%331,038
Aug 6, 2025134.49134.53133.66133.80133.80-0.43%243,180
Aug 5, 2025134.66134.74133.54134.38134.38-0.10%236,061
Aug 4, 2025133.46134.59133.34134.51134.511.26%379,030
Aug 1, 2025133.54133.54131.46132.83132.83-1.29%860,847
Jul 31, 2025134.91135.98134.31134.57134.57-0.66%530,478
Jul 30, 2025136.61136.84134.84135.46135.46-0.85%830,417
Jul 29, 2025137.00137.00136.23136.62136.620.02%235,120
Jul 28, 2025137.32137.32136.45136.59136.59-0.56%218,018
Jul 25, 2025136.93137.41136.08137.36137.360.50%262,207
Jul 24, 2025137.06137.56136.67136.67136.67-0.55%480,602
Jul 23, 2025137.21137.46136.77137.42137.420.59%335,817
Jul 22, 2025134.79136.70134.79136.61136.611.52%759,996
Jul 21, 2025135.64135.75134.49134.56134.56-0.52%293,835
Jul 18, 2025135.71135.79134.74135.26135.260.20%226,157
Jul 17, 2025133.71135.21133.44134.99134.990.98%793,876
Jul 16, 2025133.42133.82131.95133.68133.680.53%458,299
Jul 15, 2025135.30135.33132.97132.97132.97-1.61%224,470
Jul 14, 2025134.71135.20134.37135.14135.140.22%411,380
Jul 11, 2025135.00135.27134.54134.84134.84-0.75%208,520
Jul 10, 2025135.01136.46134.82135.86135.860.76%248,437
Jul 9, 2025134.80134.94133.93134.84134.840.39%169,087
Jul 8, 2025133.86134.81133.86134.32134.320.36%200,272
Jul 7, 2025134.41135.07133.09133.84133.84-0.82%348,080
Jul 3, 2025134.82135.28134.64134.95134.950.30%142,882
Jul 2, 2025133.85134.60133.21134.54134.540.59%1,760,520
Jul 1, 2025131.77134.57131.77133.75133.751.22%508,596
Jun 30, 2025131.92132.30131.41132.14132.140.47%479,638
Jun 27, 2025131.63132.33130.88131.52131.520.28%301,527
Jun 26, 2025130.55131.28130.42131.15131.150.88%164,043
Jun 25, 2025131.05131.05129.89130.01130.01-0.80%718,830
Jun 24, 2025130.74131.39130.27131.06131.060.86%196,982
Jun 23, 2025128.72130.07128.00129.94129.940.82%1,164,281
Jun 20, 2025129.36129.52128.52128.88128.880.17%675,158
Jun 18, 2025128.49129.49128.26128.66128.660.37%479,279
Jun 17, 2025128.89129.25128.04128.19128.19-0.98%425,588
Jun 16, 2025129.16130.06129.06129.46129.460.62%1,132,840
Jun 13, 2025129.27129.92128.32128.66128.17-1.30%411,847
Jun 12, 2025129.60130.39129.28130.36129.870.13%391,853