iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
138.25
+0.74 (0.54%)
Oct 31, 2025, 4:00 PM EDT - Market closed
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 137.38 | 138.70 | 137.27 | 138.25 | 138.25 | 0.54% | 549,086 |
| Oct 30, 2025 | 137.51 | 139.10 | 137.51 | 137.51 | 137.51 | -0.55% | 514,007 |
| Oct 29, 2025 | 139.04 | 139.67 | 137.71 | 138.27 | 138.27 | -0.89% | 647,627 |
| Oct 28, 2025 | 140.54 | 140.56 | 139.44 | 139.51 | 139.51 | -1.00% | 217,788 |
| Oct 27, 2025 | 141.14 | 141.25 | 140.47 | 140.92 | 140.92 | 0.34% | 233,425 |
| Oct 24, 2025 | 141.26 | 141.28 | 140.42 | 140.44 | 140.44 | 0.39% | 367,011 |
| Oct 23, 2025 | 139.28 | 140.24 | 138.75 | 139.90 | 139.90 | 0.76% | 979,675 |
| Oct 22, 2025 | 139.68 | 140.08 | 138.31 | 138.84 | 138.84 | -0.70% | 363,310 |
| Oct 21, 2025 | 139.20 | 140.33 | 139.02 | 139.82 | 139.82 | 0.32% | 241,571 |
| Oct 20, 2025 | 138.59 | 139.54 | 138.59 | 139.38 | 139.38 | 1.18% | 271,453 |
| Oct 17, 2025 | 136.99 | 137.94 | 136.87 | 137.75 | 137.75 | 0.31% | 715,141 |
| Oct 16, 2025 | 139.17 | 139.23 | 136.79 | 137.33 | 137.33 | -1.19% | 911,197 |
| Oct 15, 2025 | 139.21 | 140.07 | 137.82 | 138.98 | 138.98 | 0.33% | 221,417 |
| Oct 14, 2025 | 136.05 | 139.21 | 136.05 | 138.52 | 138.52 | 0.90% | 278,003 |
| Oct 13, 2025 | 136.91 | 137.78 | 136.58 | 137.28 | 137.28 | 1.19% | 467,154 |
| Oct 10, 2025 | 139.47 | 139.67 | 135.62 | 135.66 | 135.66 | -2.49% | 477,546 |
| Oct 9, 2025 | 140.70 | 140.85 | 138.93 | 139.13 | 139.13 | -0.98% | 324,509 |
| Oct 8, 2025 | 140.28 | 140.71 | 139.55 | 140.50 | 140.50 | 0.45% | 139,599 |
| Oct 7, 2025 | 141.20 | 141.34 | 139.57 | 139.87 | 139.87 | -0.63% | 221,305 |
| Oct 6, 2025 | 141.56 | 141.56 | 140.56 | 140.75 | 140.75 | -0.13% | 164,404 |
| Oct 3, 2025 | 140.65 | 141.68 | 140.60 | 140.93 | 140.93 | 0.49% | 194,857 |
| Oct 2, 2025 | 139.73 | 140.33 | 139.28 | 140.24 | 140.24 | 0.29% | 231,532 |
| Oct 1, 2025 | 139.23 | 140.04 | 139.23 | 139.83 | 139.83 | 0.11% | 243,395 |
| Sep 30, 2025 | 139.17 | 139.83 | 138.55 | 139.67 | 139.67 | 0.23% | 334,349 |
| Sep 29, 2025 | 139.55 | 139.55 | 138.68 | 139.35 | 139.35 | 0.33% | 329,464 |
| Sep 26, 2025 | 137.82 | 139.04 | 137.82 | 138.89 | 138.89 | 1.06% | 390,845 |
| Sep 25, 2025 | 137.67 | 137.96 | 136.90 | 137.44 | 137.44 | -0.78% | 373,438 |
| Sep 24, 2025 | 139.07 | 139.49 | 138.38 | 138.52 | 138.52 | -0.30% | 311,286 |
| Sep 23, 2025 | 138.86 | 139.99 | 138.68 | 138.94 | 138.94 | 0.22% | 269,092 |
| Sep 22, 2025 | 138.30 | 138.92 | 137.97 | 138.64 | 138.64 | -0.06% | 377,064 |
| Sep 19, 2025 | 139.67 | 139.67 | 138.46 | 138.72 | 138.72 | -0.47% | 873,964 |
| Sep 18, 2025 | 138.77 | 139.75 | 138.43 | 139.38 | 139.38 | 0.76% | 912,684 |
| Sep 17, 2025 | 138.57 | 140.36 | 137.52 | 138.33 | 138.33 | 0.01% | 1,118,638 |
| Sep 16, 2025 | 138.81 | 138.81 | 137.72 | 138.32 | 138.32 | -0.61% | 875,577 |
| Sep 15, 2025 | 139.76 | 140.02 | 138.97 | 139.17 | 138.61 | -0.17% | 1,239,272 |
| Sep 12, 2025 | 140.31 | 140.62 | 139.36 | 139.41 | 138.85 | -0.85% | 462,762 |
| Sep 11, 2025 | 138.69 | 140.76 | 138.58 | 140.61 | 140.04 | 1.60% | 574,646 |
| Sep 10, 2025 | 138.50 | 139.31 | 138.00 | 138.39 | 137.83 | -0.14% | 525,220 |
| Sep 9, 2025 | 139.04 | 139.27 | 138.22 | 138.58 | 138.02 | -0.49% | 830,394 |
| Sep 8, 2025 | 139.29 | 139.32 | 138.19 | 139.26 | 138.70 | 0.07% | 415,431 |
| Sep 5, 2025 | 139.25 | 140.26 | 138.29 | 139.16 | 138.60 | 0.29% | 393,494 |
| Sep 4, 2025 | 137.86 | 138.82 | 137.47 | 138.76 | 138.20 | 0.99% | 385,974 |
| Sep 3, 2025 | 137.37 | 138.10 | 136.77 | 137.40 | 136.84 | -0.17% | 235,184 |
| Sep 2, 2025 | 137.31 | 137.82 | 136.75 | 137.64 | 137.08 | -0.69% | 462,725 |
| Aug 29, 2025 | 138.77 | 139.24 | 138.20 | 138.59 | 138.03 | -0.03% | 296,695 |
| Aug 28, 2025 | 139.16 | 139.16 | 138.06 | 138.63 | 138.07 | -0.24% | 162,221 |
| Aug 27, 2025 | 138.22 | 139.13 | 138.13 | 138.97 | 138.41 | 0.52% | 180,867 |
| Aug 26, 2025 | 138.12 | 138.51 | 137.99 | 138.25 | 137.69 | 0.01% | 170,323 |
| Aug 25, 2025 | 138.80 | 138.96 | 138.24 | 138.24 | 137.68 | -0.65% | 183,251 |
| Aug 22, 2025 | 136.45 | 139.54 | 136.45 | 139.14 | 138.58 | 2.44% | 261,045 |