Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
130.96
-2.30 (-1.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025133.34133.34130.57130.96130.96-1.73%322,977
Feb 20, 2025133.69133.69132.27133.26133.26-0.45%629,222
Feb 19, 2025133.21134.03133.04133.86133.860.14%259,610
Feb 18, 2025133.11133.73132.70133.67133.670.69%496,434
Feb 14, 2025133.17133.73132.70132.75132.75-0.11%252,023
Feb 13, 2025132.05132.95131.73132.89132.890.99%275,332
Feb 12, 2025130.81131.85130.53131.59131.59-0.75%174,892
Feb 11, 2025132.37132.67132.09132.59132.59-0.23%336,716
Feb 10, 2025133.52133.52132.50132.89132.890.02%228,741
Feb 7, 2025133.91133.97132.64132.87132.87-0.53%270,908
Feb 6, 2025134.38134.39132.87133.58133.58-0.16%195,763
Feb 5, 2025133.37133.94132.66133.79133.790.59%267,699
Feb 4, 2025132.56133.30132.41133.01133.010.26%248,445
Feb 3, 2025131.68133.24130.74132.66132.66-0.78%546,730
Jan 31, 2025134.76135.24133.58133.70133.70-0.77%323,024
Jan 30, 2025134.10135.24133.93134.74134.741.12%376,882
Jan 29, 2025133.75134.35132.91133.25133.25-0.35%290,244
Jan 28, 2025134.19134.39133.35133.72133.72-0.42%420,496
Jan 27, 2025133.69134.33133.41134.28134.28-0.12%1,000,746
Jan 24, 2025134.57134.98134.26134.44134.44-0.02%342,274
Jan 23, 2025134.20134.65133.60134.47134.470.07%476,546
Jan 22, 2025135.31135.32134.30134.37134.37-0.64%257,623
Jan 21, 2025134.29135.30134.29135.24135.241.20%544,021
Jan 17, 2025133.73134.14133.45133.64133.640.54%345,889
Jan 16, 2025131.85133.13131.39132.92132.920.86%1,133,456
Jan 15, 2025132.64132.85131.45131.79131.791.09%269,981
Jan 14, 2025129.55130.65129.31130.37130.371.08%369,579
Jan 13, 2025127.19128.98127.08128.98128.980.99%535,585
Jan 10, 2025128.68128.82127.48127.71127.71-1.54%565,365
Jan 8, 2025129.41129.78128.42129.71129.710.04%211,642
Jan 7, 2025130.72131.08129.12129.66129.66-0.44%374,328
Jan 6, 2025130.94131.63130.12130.23130.23-412,475
Jan 3, 2025129.37130.43128.72130.23130.231.05%333,401
Jan 2, 2025130.14130.42128.39128.88128.88-0.36%462,379
Dec 31, 2024129.70130.06128.89129.34129.340.17%416,324
Dec 30, 2024129.35129.62128.00129.12129.12-0.90%427,967
Dec 27, 2024130.69131.39129.62130.29130.29-0.71%770,105
Dec 26, 2024130.43131.38130.28131.22131.220.21%293,652
Dec 24, 2024130.10131.04129.72130.94130.940.73%241,189
Dec 23, 2024129.47130.09128.82129.99129.990.12%525,232
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