iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
125.11
-1.85 (-1.46%)
At close: Mar 28, 2025, 4:00 PM
125.01
-0.10 (-0.08%)
After-hours: Mar 28, 2025, 6:36 PM EDT
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 126.03 | 127.66 | 125.73 | 127.07 | 127.07 | 1.02% | 2,047,686 |
| Mar 18, 2025 | 126.05 | 126.22 | 125.34 | 125.79 | 125.79 | -0.91% | 257,810 |
| Mar 17, 2025 | 125.03 | 127.41 | 125.03 | 126.95 | 126.50 | 1.40% | 460,455 |
| Mar 14, 2025 | 123.66 | 125.35 | 123.41 | 125.20 | 124.76 | 2.13% | 452,551 |
| Mar 13, 2025 | 123.99 | 124.23 | 122.01 | 122.59 | 122.16 | -1.04% | 471,138 |
| Mar 12, 2025 | 125.25 | 125.25 | 123.18 | 123.88 | 123.44 | -0.38% | 344,938 |
| Mar 11, 2025 | 125.88 | 125.88 | 123.68 | 124.35 | 123.91 | -1.07% | 434,916 |
| Mar 10, 2025 | 126.80 | 127.66 | 124.78 | 125.69 | 125.24 | -1.84% | 566,941 |
| Mar 7, 2025 | 126.83 | 128.31 | 125.80 | 128.04 | 127.59 | 0.75% | 535,894 |
| Mar 6, 2025 | 127.52 | 128.27 | 126.50 | 127.09 | 126.64 | -1.16% | 616,977 |
| Mar 5, 2025 | 127.32 | 128.96 | 126.70 | 128.58 | 128.12 | 1.02% | 611,932 |
| Mar 4, 2025 | 128.71 | 129.26 | 126.59 | 127.28 | 126.83 | -1.73% | 670,231 |
| Mar 3, 2025 | 131.91 | 132.31 | 128.91 | 129.52 | 129.06 | -1.36% | 867,325 |
| Feb 28, 2025 | 130.05 | 131.36 | 129.50 | 131.30 | 130.83 | 1.16% | 533,505 |
| Feb 27, 2025 | 130.84 | 131.44 | 129.71 | 129.79 | 129.33 | -0.70% | 259,948 |
| Feb 26, 2025 | 131.35 | 131.87 | 130.42 | 130.71 | 130.25 | -0.24% | 262,594 |
| Feb 25, 2025 | 130.95 | 131.56 | 130.16 | 131.03 | 130.57 | 0.02% | 736,566 |
| Feb 24, 2025 | 131.22 | 131.66 | 130.34 | 131.00 | 130.54 | 0.03% | 374,870 |
| Feb 21, 2025 | 133.34 | 133.34 | 130.57 | 130.96 | 130.50 | -1.73% | 322,977 |
| Feb 20, 2025 | 133.69 | 133.69 | 132.27 | 133.26 | 132.79 | -0.45% | 629,222 |
| Feb 19, 2025 | 133.21 | 134.03 | 133.04 | 133.86 | 133.39 | 0.14% | 259,610 |
| Feb 18, 2025 | 133.11 | 133.73 | 132.70 | 133.67 | 133.20 | 0.69% | 496,434 |
| Feb 14, 2025 | 133.17 | 133.73 | 132.70 | 132.75 | 132.28 | -0.11% | 252,023 |
| Feb 13, 2025 | 132.05 | 132.95 | 131.73 | 132.89 | 132.42 | 0.99% | 275,332 |
| Feb 12, 2025 | 130.81 | 131.85 | 130.53 | 131.59 | 131.12 | -0.75% | 174,892 |
| Feb 11, 2025 | 132.37 | 132.67 | 132.09 | 132.59 | 132.12 | -0.23% | 336,716 |
| Feb 10, 2025 | 133.52 | 133.52 | 132.50 | 132.89 | 132.42 | 0.02% | 228,741 |
| Feb 7, 2025 | 133.91 | 133.97 | 132.64 | 132.87 | 132.40 | -0.53% | 270,908 |
| Feb 6, 2025 | 134.38 | 134.39 | 132.87 | 133.58 | 133.11 | -0.16% | 195,763 |
| Feb 5, 2025 | 133.37 | 133.94 | 132.66 | 133.79 | 133.32 | 0.59% | 267,699 |
| Feb 4, 2025 | 132.56 | 133.30 | 132.41 | 133.01 | 132.54 | 0.26% | 248,445 |
| Feb 3, 2025 | 131.68 | 133.24 | 130.74 | 132.66 | 132.19 | -0.78% | 546,730 |
| Jan 31, 2025 | 134.76 | 135.24 | 133.58 | 133.70 | 133.23 | -0.77% | 323,024 |
| Jan 30, 2025 | 134.10 | 135.24 | 133.93 | 134.74 | 134.26 | 1.12% | 376,882 |
| Jan 29, 2025 | 133.75 | 134.35 | 132.91 | 133.25 | 132.78 | -0.35% | 290,244 |
| Jan 28, 2025 | 134.19 | 134.39 | 133.35 | 133.72 | 133.25 | -0.42% | 420,496 |
| Jan 27, 2025 | 133.69 | 134.33 | 133.41 | 134.28 | 133.80 | -0.12% | 1,000,746 |
| Jan 24, 2025 | 134.57 | 134.98 | 134.26 | 134.44 | 133.96 | -0.02% | 342,274 |
| Jan 23, 2025 | 134.20 | 134.65 | 133.60 | 134.47 | 133.99 | 0.07% | 476,546 |
| Jan 22, 2025 | 135.31 | 135.32 | 134.30 | 134.37 | 133.89 | -0.64% | 257,623 |
| Jan 21, 2025 | 134.29 | 135.30 | 134.29 | 135.24 | 134.76 | 1.20% | 544,021 |
| Jan 17, 2025 | 133.73 | 134.14 | 133.45 | 133.64 | 133.17 | 0.54% | 345,889 |
| Jan 16, 2025 | 131.85 | 133.13 | 131.39 | 132.92 | 132.45 | 0.86% | 1,133,456 |