iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
153.66
+1.03 (0.67%)
At close: Feb 20, 2026, 4:00 PM EST
153.66
0.00 (0.00%)
After-hours: Feb 20, 2026, 6:30 PM EST
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 152.39 | 154.26 | 152.03 | 153.66 | 153.66 | 0.67% | 675,164 |
| Feb 19, 2026 | 152.36 | 152.83 | 151.78 | 152.63 | 152.63 | -0.20% | 161,843 |
| Feb 18, 2026 | 152.19 | 153.52 | 151.88 | 152.94 | 152.94 | 0.63% | 237,628 |
| Feb 17, 2026 | 151.98 | 152.97 | 150.65 | 151.99 | 151.99 | -0.18% | 309,917 |
| Feb 13, 2026 | 150.50 | 153.01 | 149.93 | 152.27 | 152.27 | 1.22% | 295,804 |
| Feb 12, 2026 | 153.34 | 154.26 | 150.03 | 150.43 | 150.43 | -1.40% | 780,504 |
| Feb 11, 2026 | 153.23 | 153.54 | 151.84 | 152.56 | 152.56 | -0.01% | 417,122 |
| Feb 10, 2026 | 152.32 | 153.16 | 152.29 | 152.57 | 152.57 | 0.20% | 435,738 |
| Feb 9, 2026 | 151.63 | 152.66 | 151.35 | 152.26 | 152.26 | 0.12% | 296,457 |
| Feb 6, 2026 | 149.90 | 152.23 | 149.76 | 152.07 | 152.07 | 2.41% | 305,037 |
| Feb 5, 2026 | 149.04 | 149.51 | 148.05 | 148.49 | 148.49 | -1.00% | 797,284 |
| Feb 4, 2026 | 148.92 | 150.26 | 148.71 | 149.99 | 149.99 | 1.03% | 719,554 |
| Feb 3, 2026 | 148.14 | 149.66 | 147.13 | 148.46 | 148.46 | 0.35% | 1,163,965 |
| Feb 2, 2026 | 146.35 | 148.24 | 146.35 | 147.94 | 147.94 | 0.67% | 460,945 |
| Jan 30, 2026 | 147.40 | 147.90 | 145.77 | 146.96 | 146.96 | -0.59% | 709,362 |
| Jan 29, 2026 | 148.56 | 149.03 | 146.65 | 147.83 | 147.83 | -0.01% | 576,830 |
| Jan 28, 2026 | 148.45 | 148.62 | 147.51 | 147.84 | 147.84 | -0.20% | 273,264 |
| Jan 27, 2026 | 148.24 | 148.49 | 147.76 | 148.13 | 148.13 | - | 163,739 |
| 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 |