iShares Russell Mid-Cap Value ETF (IWS)

IWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	162.50	162.82	161.70	161.80	-	-0.89%	93,764
Sep 25, 2026	163.01	163.63	162.32	163.25	163.25	0.30%	369,527
Sep 24, 2026	163.37	163.56	162.44	162.76	162.76	-0.48%	537,303
Sep 23, 2026	164.28	164.68	163.49	163.54	163.54	-0.72%	314,872
Sep 22, 2026	165.29	165.70	164.50	164.72	164.72	0.02%	187,628
Sep 21, 2026	164.99	165.08	164.22	164.69	164.69	0.31%	282,620
Sep 18, 2026	165.03	165.03	163.81	164.18	164.18	-0.62%	302,822
Sep 17, 2026	165.43	165.65	164.85	165.21	165.21	0.79%	206,078
Sep 16, 2026	165.45	165.75	162.79	163.91	163.91	-0.97%	324,761
Sep 15, 2026	166.13	166.13	165.23	165.51	165.51	-0.44%	273,804
Sep 14, 2026	166.77	167.50	166.45	166.83	166.24	-0.10%	210,509
Sep 11, 2026	166.98	167.22	166.55	167.00	166.40	0.77%	275,371
Sep 10, 2026	166.45	166.76	165.56	165.73	165.14	-0.71%	302,393
Sep 9, 2026	168.43	168.51	166.92	166.92	166.33	-0.98%	316,207
Sep 8, 2026	169.75	169.75	168.53	168.57	167.97	-1.00%	341,581
Sep 4, 2026	169.85	170.88	169.56	170.28	169.67	-0.36%	384,373
Sep 3, 2026	170.33	170.95	169.64	170.90	170.29	0.77%	669,609
Sep 2, 2026	168.67	169.92	168.59	169.59	168.99	0.72%	263,294
Sep 1, 2026	169.44	169.77	168.06	168.38	167.78	-0.82%	527,040
Aug 31, 2026	170.24	170.24	169.50	169.77	169.16	-0.57%	168,326
Aug 28, 2026	172.17	172.35	170.48	170.75	170.14	-0.64%	286,764
Aug 27, 2026	171.83	172.20	171.40	171.85	171.24	-0.15%	256,445
Aug 26, 2026	171.34	172.58	171.30	172.10	171.49	0.26%	225,401
Aug 25, 2026	172.07	172.07	171.15	171.66	171.05	-0.09%	237,814
Aug 24, 2026	172.02	172.48	171.38	171.81	171.20	-0.10%	406,752
Aug 21, 2026	171.89	172.25	171.68	171.98	171.37	0.61%	315,623
Aug 20, 2026	171.41	172.33	170.88	170.94	170.33	-0.77%	511,607
Aug 19, 2026	172.20	173.37	172.04	172.27	171.66	0.85%	261,587
Aug 18, 2026	172.10	172.34	170.77	170.82	170.21	-0.65%	275,768
Aug 17, 2026	172.87	172.87	171.94	171.94	171.33	-0.86%	211,204
Aug 14, 2026	173.35	173.52	173.09	173.44	172.82	0.16%	216,059
Aug 13, 2026	172.54	173.25	172.09	173.17	172.55	0.83%	265,221
Aug 12, 2026	171.81	171.94	170.70	171.75	171.14	0.15%	372,877
Aug 11, 2026	170.95	171.87	170.80	171.50	170.89	0.27%	277,549
Aug 10, 2026	171.00	171.23	170.70	171.04	170.43	-0.09%	397,966
Aug 7, 2026	170.39	171.54	169.94	171.20	170.59	0.78%	317,629
Aug 6, 2026	170.95	170.95	169.60	169.87	169.26	-0.34%	297,898
Aug 5, 2026	171.52	171.67	170.13	170.45	169.84	-0.44%	272,540
Aug 4, 2026	168.82	171.39	168.34	171.21	170.60	1.43%	400,558
Aug 3, 2026	167.57	168.92	167.54	168.79	168.19	1.02%	1,756,918
Jul 31, 2026	167.51	167.56	166.02	167.08	166.48	-0.31%	473,946
Jul 30, 2026	168.25	168.25	165.69	167.60	167.00	-0.22%	361,674
Jul 29, 2026	169.14	169.60	167.76	167.97	167.37	-0.85%	351,185
Jul 28, 2026	168.18	169.71	168.08	169.41	168.81	1.15%	470,859
Jul 27, 2026	167.20	167.98	166.94	167.48	166.88	0.60%	356,127
Jul 24, 2026	165.53	167.13	165.53	166.48	165.89	0.94%	667,820
Jul 23, 2026	164.97	165.56	164.44	164.93	164.34	-0.27%	275,007
Jul 22, 2026	165.65	166.42	165.17	165.37	164.78	0.10%	789,768
Jul 21, 2026	165.22	165.48	164.42	165.20	164.61	0.12%	276,782
Jul 20, 2026	166.47	166.64	164.89	165.01	164.42	-0.67%	1,410,403

Data Source: S&P Global Market Intelligence Last updated: Sep 28, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 28, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.