Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
129.84
+1.76 (1.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024127.82130.66127.64129.84129.841.37%672,689
Dec 19, 2024129.41130.06128.08128.08128.08-0.38%474,805
Dec 18, 2024133.03133.36128.46128.57128.57-3.27%464,556
Dec 17, 2024133.51134.02132.68132.91132.91-1.33%359,502
Dec 16, 2024135.14135.77134.63134.70134.12-0.31%1,122,271
Dec 13, 2024135.90135.90134.86135.12134.53-0.52%296,938
Dec 12, 2024136.09136.47135.77135.82135.23-0.26%280,206
Dec 11, 2024136.69136.77136.02136.17135.580.13%446,591
Dec 10, 2024136.93136.93135.70135.99135.40-0.85%365,112
Dec 9, 2024138.07138.30137.07137.15136.55-0.40%381,522
Dec 6, 2024138.59138.91137.55137.70137.10-0.31%310,054
Dec 5, 2024138.87139.08138.05138.13137.53-0.50%486,497
Dec 4, 2024138.93139.15138.15138.83138.230.02%446,896
Dec 3, 2024139.50139.72138.69138.80138.20-0.50%234,427
Dec 2, 2024140.31140.31139.11139.50138.89-0.46%470,425
Nov 29, 2024140.45140.75140.15140.15139.540.09%134,111
Nov 27, 2024140.30140.95139.89140.02139.410.09%208,621
Nov 26, 2024139.99139.99139.29139.89139.28-0.31%216,041
Nov 25, 2024139.89140.91139.85140.32139.711.22%224,726
Nov 22, 2024137.65138.89137.65138.63138.030.91%405,977
Nov 21, 2024136.35137.72135.91137.38136.781.21%447,411
Nov 20, 2024135.09135.78134.61135.74135.150.59%230,326
Nov 19, 2024134.00135.21133.56134.95134.36-0.04%435,452
Nov 18, 2024134.23135.22134.08135.00134.410.53%307,800
Nov 15, 2024134.81135.30134.01134.29133.71-0.60%248,814
Nov 14, 2024136.45136.67135.04135.10134.51-0.80%258,054
Nov 13, 2024136.84137.18136.03136.19135.60-0.15%255,312
Nov 12, 2024137.03137.51136.05136.39135.80-0.82%323,440
Nov 11, 2024137.17138.12137.15137.52136.920.78%194,108
Nov 8, 2024135.93136.67135.55136.46135.870.48%192,233
Nov 7, 2024136.05136.25135.49135.81135.22-0.03%202,197
Nov 6, 2024135.95136.00134.50135.85135.262.63%220,069
Nov 5, 2024130.61132.40130.27132.37131.801.29%144,958
Nov 4, 2024130.58131.49130.37130.68130.110.24%207,030
Nov 1, 2024131.09131.74130.29130.37129.80-0.08%333,775
Oct 31, 2024131.71132.04130.48130.48129.91-1.10%180,671
Oct 30, 2024131.44132.91131.44131.93131.360.14%133,519
Oct 29, 2024131.63132.15131.34131.74131.17-0.43%173,032
Oct 28, 2024131.88132.62131.77132.31131.740.82%193,328
Oct 25, 2024132.75132.75131.14131.24130.67-0.59%211,611
Oct 24, 2024132.28132.47131.64132.02131.450.16%245,847
Oct 23, 2024131.85132.37131.09131.81131.24-0.26%165,495
Oct 22, 2024132.28132.37131.61132.15131.58-0.55%360,306
Oct 21, 2024134.12134.22132.65132.88132.30-1.04%172,364
Oct 18, 2024134.13134.41133.61134.27133.690.31%220,855
Oct 17, 2024134.08134.10133.55133.86133.28-0.07%633,678
Oct 16, 2024133.37134.26133.30133.96133.380.67%246,660
Oct 15, 2024133.14134.34132.94133.07132.49-0.10%175,863
Oct 14, 2024132.38133.29131.90133.20132.620.69%179,947
Oct 11, 2024131.00132.39131.00132.29131.721.19%269,312
Oct 10, 2024130.86131.15130.40130.74130.17-0.44%251,963
Oct 9, 2024130.65131.62130.41131.32130.750.57%277,156
Oct 8, 2024130.38130.87130.10130.58130.010.05%329,052
Oct 7, 2024131.22131.22129.91130.51129.94-0.72%261,287
Oct 4, 2024131.31131.54130.48131.46130.890.73%264,870
Oct 3, 2024130.78130.80129.97130.51129.94-0.53%143,545
Oct 2, 2024130.96131.51130.53131.21130.64-0.18%233,415
Oct 1, 2024131.97132.05130.66131.45130.88-0.60%420,066
Sep 30, 2024131.79132.31131.11132.25131.680.19%182,647
Sep 27, 2024131.92132.79131.73132.00131.430.51%197,191
Sep 26, 2024131.12131.78131.08131.33130.760.76%184,070
Sep 25, 2024131.49131.68130.08130.34129.77-1.27%847,866
Sep 24, 2024132.26132.43131.73132.01130.850.14%239,494
Sep 23, 2024131.54131.90131.23131.82130.660.56%506,117
Sep 20, 2024131.40131.40130.62131.08129.93-0.63%179,284
Sep 19, 2024132.16132.51131.26131.91130.751.22%296,390
Sep 18, 2024130.77131.85130.17130.32129.17-0.17%573,147
Sep 17, 2024130.55131.32130.14130.54129.390.32%227,743
Sep 16, 2024129.64130.43129.51130.13128.990.67%732,457
Sep 13, 2024128.30129.38128.30129.26128.121.24%135,422
Sep 12, 2024127.07127.79126.29127.68126.560.73%245,892
Sep 11, 2024126.39126.91124.22126.76125.640.09%184,551
Sep 10, 2024127.02127.02125.85126.65125.54-0.24%194,532
Sep 9, 2024126.50127.57126.26126.95125.830.75%268,509
Sep 6, 2024127.50128.25125.78126.01124.90-1.16%460,458
Sep 5, 2024128.33128.45126.96127.49126.37-0.45%260,858
Sep 4, 2024128.21128.97127.70128.06126.93-0.25%154,916
Sep 3, 2024129.73130.04127.97128.38127.25-1.56%342,325
Aug 30, 2024129.86130.41128.89130.41129.260.74%154,453
Aug 29, 2024129.41130.22128.59129.45128.310.43%212,427
Aug 28, 2024129.14129.56128.38128.90127.77-0.30%164,554
Aug 27, 2024129.15129.42128.88129.29128.15-0.15%134,196
Aug 26, 2024130.05130.50129.39129.49128.35-0.01%482,544
Aug 23, 2024128.12129.69127.90129.50128.361.56%271,389
Aug 22, 2024127.91128.14127.20127.51126.39-0.23%224,769
Aug 21, 2024127.16127.80126.82127.80126.680.92%177,877
Aug 20, 2024127.18127.35126.41126.63125.52-0.57%151,725
Aug 19, 2024126.42127.35126.42127.35126.230.83%154,586
Aug 16, 2024125.87126.33125.69126.30125.190.25%170,253
Aug 15, 2024125.38126.23125.30125.99124.881.39%193,518
Aug 14, 2024124.39124.62124.00124.26123.170.05%176,031
Aug 13, 2024123.23124.33122.91124.20123.111.14%253,043
Aug 12, 2024123.72123.72122.59122.80121.72-0.62%174,014
Aug 9, 2024123.53123.85122.49123.56122.470.16%253,868
Aug 8, 2024121.86123.48121.59123.36122.271.81%209,002
Aug 7, 2024123.28123.96121.08121.17120.10-0.70%291,701
Aug 6, 2024121.23123.56120.58122.03120.960.95%577,505
Aug 5, 2024120.20122.19119.71120.88119.82-2.42%436,962
Aug 2, 2024125.02125.09122.70123.88122.79-1.98%232,748
Aug 1, 2024128.22128.94125.67126.38125.27-1.25%503,481