iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
140.50
+0.63 (0.45%)
Oct 8, 2025, 4:00 PM EDT - Market closed
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 135.56 | 136.16 | 135.31 | 135.83 | 135.28 | -0.26% | 187,717 |
| Aug 20, 2025 | 136.34 | 136.76 | 135.75 | 136.18 | 135.63 | -0.21% | 266,962 |
| Aug 19, 2025 | 135.83 | 137.28 | 135.83 | 136.47 | 135.92 | 0.44% | 237,078 |
| Aug 18, 2025 | 136.11 | 136.23 | 135.65 | 135.87 | 135.32 | -0.16% | 1,068,973 |
| Aug 15, 2025 | 136.91 | 136.91 | 135.95 | 136.09 | 135.54 | -0.29% | 305,425 |
| Aug 14, 2025 | 136.57 | 136.64 | 135.76 | 136.49 | 135.94 | -0.84% | 276,560 |
| Aug 13, 2025 | 135.85 | 137.73 | 135.66 | 137.64 | 137.08 | 1.54% | 266,353 |
| Aug 12, 2025 | 133.96 | 135.55 | 133.75 | 135.55 | 135.00 | 1.59% | 273,608 |
| Aug 11, 2025 | 134.09 | 134.57 | 133.17 | 133.43 | 132.89 | -0.36% | 414,702 |
| Aug 8, 2025 | 134.34 | 134.59 | 133.63 | 133.91 | 133.37 | - | 598,281 |
| Aug 7, 2025 | 134.90 | 134.92 | 133.37 | 133.91 | 133.37 | 0.08% | 331,038 |
| Aug 6, 2025 | 134.49 | 134.53 | 133.66 | 133.80 | 133.26 | -0.43% | 243,180 |
| Aug 5, 2025 | 134.66 | 134.74 | 133.54 | 134.38 | 133.84 | -0.10% | 236,061 |
| Aug 4, 2025 | 133.46 | 134.59 | 133.34 | 134.51 | 133.97 | 1.26% | 379,030 |
| Aug 1, 2025 | 133.54 | 133.54 | 131.46 | 132.83 | 132.29 | -1.29% | 860,847 |
| Jul 31, 2025 | 134.91 | 135.98 | 134.31 | 134.57 | 134.02 | -0.66% | 530,478 |
| Jul 30, 2025 | 136.61 | 136.84 | 134.84 | 135.46 | 134.91 | -0.85% | 830,417 |