Skip to main content
logo
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
165.70
+0.27 (0.16%)
Jul 13, 2026, 4:00 PM EDT - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026165.77166.72165.43165.70165.700.16%521,309
Jul 10, 2026165.63165.87164.79165.43165.430.26%666,550
Jul 9, 2026164.21165.58164.01165.00165.000.78%229,303
Jul 8, 2026164.98164.99163.18163.72163.72-1.21%206,286
Jul 7, 2026166.63167.07165.64165.73165.73-0.20%317,371
Jul 6, 2026165.90166.35165.43166.07166.070.01%290,599
Jul 2, 2026165.91166.86164.74166.05166.050.73%508,650
Jul 1, 2026164.58166.25164.43164.85164.850.15%1,227,492
Jun 30, 2026164.67165.06163.90164.60164.60-0.20%1,051,882
Jun 29, 2026164.95165.30164.05164.93164.93-0.12%411,111
Jun 26, 2026164.82165.54164.22165.13165.13-0.54%1,083,055
Jun 25, 2026165.48166.74165.04166.03166.031.74%257,251
Jun 24, 2026162.53164.06162.18163.19163.190.55%160,064
Jun 23, 2026161.52163.04161.18162.30162.30-1.08%224,247
Jun 22, 2026163.62164.39163.56164.08164.080.69%269,713
Jun 18, 2026163.02163.54162.55162.95162.950.93%536,090
Jun 17, 2026163.71164.56161.08161.45161.45-1.38%1,430,357
Jun 16, 2026164.86165.60163.56163.71163.71-0.38%226,861
Jun 15, 2026165.01165.49164.10164.34164.340.68%415,555
Jun 12, 2026162.54164.11162.07163.74163.241.16%1,443,954
Jun 11, 2026159.55162.19159.25161.87161.372.09%464,482
Jun 10, 2026160.13161.49158.47158.55158.06-1.23%262,964
Jun 9, 2026160.61161.98157.59160.53160.040.65%459,480
Jun 8, 2026160.25160.72159.41159.50159.010.04%345,970
Jun 5, 2026161.25161.66159.03159.43158.94-1.87%409,581
Jun 4, 2026161.63162.64161.63162.47161.970.42%181,689
Jun 3, 2026161.55162.42161.34161.79161.29-0.04%286,690
Jun 2, 2026160.60162.04160.60161.85161.350.94%615,081
Jun 1, 2026159.55160.80159.41160.35159.860.01%333,018
May 29, 2026160.51160.63160.02160.34159.850.07%241,893
May 28, 2026159.75160.93159.21160.23159.740.28%496,889
May 27, 2026160.44160.62159.70159.78159.29-0.21%140,036
May 26, 2026159.64160.51159.40160.11159.620.94%286,706
May 22, 2026158.12159.00157.90158.62158.130.69%135,693
May 21, 2026155.99157.70155.20157.54157.060.57%278,697
May 20, 2026155.39156.75154.52156.64156.161.31%215,005
May 19, 2026154.73155.44153.85154.62154.14-0.53%257,081
May 18, 2026155.86156.42154.73155.44154.960.01%393,442
May 15, 2026156.53156.53155.41155.43154.95-1.50%305,503
May 14, 2026157.72158.54157.44157.80157.310.26%317,301
May 13, 2026158.14158.14156.66157.39156.91-0.23%347,510
May 12, 2026158.17158.17156.25157.75157.26-0.49%286,614
May 11, 2026158.52158.90158.20158.53158.040.40%470,973
May 8, 2026158.08158.15157.27157.90157.410.53%286,739
May 7, 2026159.04159.04156.66157.07156.59-1.33%237,078
May 6, 2026159.04159.71158.23159.19158.700.98%226,396
May 5, 2026156.71158.02156.66157.65157.161.09%225,300
May 4, 2026156.31157.25155.56155.95155.47-0.27%386,935
May 1, 2026157.03157.17156.37156.38155.90-0.22%289,081
Apr 30, 2026154.32156.83154.32156.72156.241.76%400,842