iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
118.30
+1.08 (0.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025117.57119.17117.57118.24118.240.87%432,692
Apr 16, 2025118.27119.03116.33117.22117.22-1.07%777,265
Apr 15, 2025118.91119.90118.42118.49118.49-0.31%949,751
Apr 14, 2025118.71119.42117.55118.86118.861.47%583,643
Apr 11, 2025115.18117.58113.74117.14117.141.60%646,446
Apr 10, 2025116.98117.46112.45115.30115.30-3.39%1,141,809
Apr 9, 2025109.41120.10108.85119.34119.347.92%2,141,473
Apr 8, 2025116.53116.53109.18110.58110.58-1.98%1,593,579
Apr 7, 2025111.16117.14108.95112.81112.81-1.29%1,796,701
Apr 4, 2025117.91118.15113.86114.28114.28-5.56%1,242,360
Apr 3, 2025123.55124.16120.85121.01121.01-5.16%828,259
Apr 2, 2025125.19127.84125.19127.59127.591.10%433,917
Apr 1, 2025125.85126.75124.58126.20126.200.18%538,441
Mar 31, 2025124.23126.56123.74125.97125.970.69%313,501
Mar 28, 2025126.88127.10124.76125.11125.11-1.46%327,288
Mar 27, 2025127.29127.90126.57126.96126.96-0.52%568,105
Mar 26, 2025128.00128.82127.21127.62127.62-0.14%361,798
Mar 25, 2025128.28128.62127.25127.80127.80-0.31%260,695
Mar 24, 2025127.02128.42126.79128.20128.201.88%434,542
Mar 21, 2025125.74126.10124.74125.83125.83-0.60%849,322
Mar 20, 2025126.24127.33126.09126.59126.59-0.38%296,383
Mar 19, 2025126.03127.66125.73127.07127.071.02%2,047,686
Mar 18, 2025126.05126.22125.34125.79125.79-0.91%257,810
Mar 17, 2025125.03127.41125.03126.95126.501.40%460,455
Mar 14, 2025123.66125.35123.41125.20124.762.13%452,551
Mar 13, 2025123.99124.23122.01122.59122.16-1.04%471,138
Mar 12, 2025125.25125.25123.18123.88123.44-0.38%344,938
Mar 11, 2025125.88125.88123.68124.35123.91-1.07%434,916
Mar 10, 2025126.80127.66124.78125.69125.24-1.84%566,941
Mar 7, 2025126.83128.31125.80128.04127.590.75%535,894
Mar 6, 2025127.52128.27126.50127.09126.64-1.16%616,977
Mar 5, 2025127.32128.96126.70128.58128.121.02%611,932
Mar 4, 2025128.71129.26126.59127.28126.83-1.73%670,231
Mar 3, 2025131.91132.31128.91129.52129.06-1.36%867,325
Feb 28, 2025130.05131.36129.50131.30130.831.16%533,505
Feb 27, 2025130.84131.44129.71129.79129.33-0.70%259,948
Feb 26, 2025131.35131.87130.42130.71130.25-0.24%262,594
Feb 25, 2025130.95131.56130.16131.03130.570.02%736,566
Feb 24, 2025131.22131.66130.34131.00130.540.03%374,870
Feb 21, 2025133.34133.34130.57130.96130.50-1.73%322,977
Feb 20, 2025133.69133.69132.27133.26132.79-0.45%629,222
Feb 19, 2025133.21134.03133.04133.86133.390.14%259,610
Feb 18, 2025133.11133.73132.70133.67133.200.69%496,434
Feb 14, 2025133.17133.73132.70132.75132.28-0.11%252,023
Feb 13, 2025132.05132.95131.73132.89132.420.99%275,332
Feb 12, 2025130.81131.85130.53131.59131.12-0.75%174,892
Feb 11, 2025132.37132.67132.09132.59132.12-0.23%336,716
Feb 10, 2025133.52133.52132.50132.89132.420.02%228,741
Feb 7, 2025133.91133.97132.64132.87132.40-0.53%270,908
Feb 6, 2025134.38134.39132.87133.58133.11-0.16%195,763