iShares Russell Mid-Cap Value ETF (IWS)

IWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	148.24	148.49	147.76	148.12	-	-0.01%	114,869
Jan 26, 2026	148.29	148.80	147.90	148.13	148.13	0.11%	319,098
Jan 23, 2026	148.72	148.75	147.48	147.97	147.97	-0.65%	546,088
Jan 22, 2026	149.45	150.03	148.80	148.94	148.94	0.04%	329,554
Jan 21, 2026	147.28	149.33	147.28	148.88	148.88	1.81%	407,530
Jan 20, 2026	146.66	147.61	145.94	146.23	146.23	-1.36%	797,518
Jan 16, 2026	148.68	148.68	148.06	148.25	148.25	-0.33%	628,601
Jan 15, 2026	148.35	149.22	148.10	148.74	148.74	0.64%	306,497
Jan 14, 2026	147.13	148.00	147.10	147.80	147.80	0.40%	257,709
Jan 13, 2026	147.30	147.68	146.70	147.21	147.21	0.17%	272,742
Jan 12, 2026	146.31	147.05	146.04	146.96	146.96	0.16%	815,881
Jan 9, 2026	146.25	147.14	146.00	146.73	146.73	0.60%	362,193
Jan 8, 2026	144.28	146.24	144.28	145.85	145.85	0.89%	330,257
Jan 7, 2026	146.17	146.41	144.49	144.57	144.57	-1.14%	360,692
Jan 6, 2026	144.26	146.36	144.24	146.24	146.24	1.30%	342,387
Jan 5, 2026	143.01	144.80	142.99	144.36	144.36	1.22%	1,218,043
Jan 2, 2026	141.48	142.89	140.89	142.62	142.62	1.11%	673,357
Dec 31, 2025	142.36	142.51	141.03	141.05	141.05	-0.93%	346,622
Dec 30, 2025	142.61	142.82	142.35	142.38	142.38	-0.19%	386,454
Dec 29, 2025	142.83	143.21	142.37	142.65	142.65	-0.27%	602,107
Dec 26, 2025	143.12	143.53	142.57	143.04	143.04	0.01%	349,243
Dec 24, 2025	142.58	143.33	142.57	143.02	143.02	0.25%	164,097
Dec 23, 2025	142.83	143.17	142.29	142.66	142.66	-0.23%	246,846
Dec 22, 2025	142.35	143.16	142.35	142.99	142.99	0.78%	612,986
Dec 19, 2025	141.43	142.26	141.22	141.89	141.89	0.53%	533,343
Dec 18, 2025	141.80	142.56	140.92	141.14	141.14	0.11%	541,792
Dec 17, 2025	141.34	142.33	140.78	140.98	140.98	-0.18%	353,894
Dec 16, 2025	142.33	142.61	140.71	141.24	141.24	-1.20%	508,325
Dec 15, 2025	143.77	143.82	142.40	142.96	142.30	-0.12%	484,958
Dec 12, 2025	144.81	145.00	142.78	143.13	142.47	-0.91%	623,155
Dec 11, 2025	143.20	144.57	143.20	144.45	143.79	0.75%	514,862
Dec 10, 2025	141.34	143.72	141.01	143.38	142.72	1.58%	604,488
Dec 9, 2025	141.12	142.14	141.07	141.15	140.50	-0.09%	353,550
Dec 8, 2025	142.26	142.26	141.17	141.28	140.63	-0.56%	409,113
Dec 5, 2025	141.85	142.72	141.76	142.07	141.42	0.08%	983,134
Dec 4, 2025	141.68	142.36	141.34	141.96	141.31	0.25%	644,042
Dec 3, 2025	140.51	141.75	140.51	141.61	140.96	0.89%	638,866
Dec 2, 2025	141.19	141.19	140.19	140.36	139.72	-0.23%	346,673
Dec 1, 2025	140.46	141.74	140.36	140.68	140.03	-0.59%	613,278
Nov 28, 2025	141.25	141.96	141.00	141.52	140.87	0.44%	181,074
Nov 26, 2025	139.86	141.57	139.79	140.90	140.25	0.79%	482,119
Nov 25, 2025	137.86	140.01	137.86	139.80	139.16	1.63%	702,917
Nov 24, 2025	136.81	137.93	136.32	137.56	136.93	0.64%	1,211,499
Nov 21, 2025	134.52	137.35	134.35	136.68	136.05	2.11%	558,372
Nov 20, 2025	136.94	137.49	133.74	133.85	133.24	-1.24%	2,239,649
Nov 19, 2025	135.88	136.31	134.96	135.53	134.91	-0.31%	561,373
Nov 18, 2025	135.06	136.66	134.90	135.95	135.33	0.22%	1,227,503
Nov 17, 2025	137.46	137.83	135.13	135.65	135.03	-1.60%	585,183
Nov 14, 2025	137.05	138.64	137.05	137.85	137.22	-0.21%	494,549
Nov 13, 2025	139.72	140.32	138.00	138.14	137.51	-1.62%	356,804

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.