Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
131.52
+0.37 (0.28%)
Jun 27, 2025, 4:00 PM - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025131.63132.33130.88131.52131.520.28%301,527
Jun 26, 2025130.55131.28130.42131.15131.150.88%164,043
Jun 25, 2025131.05131.05129.89130.01130.01-0.80%718,830
Jun 24, 2025130.74131.39130.27131.06131.060.86%196,982
Jun 23, 2025128.72130.07128.00129.94129.940.82%1,164,281
Jun 20, 2025129.36129.52128.52128.88128.880.17%675,158
Jun 18, 2025128.49129.49128.26128.66128.660.37%479,279
Jun 17, 2025128.89129.25128.04128.19128.19-0.98%425,588
Jun 16, 2025129.16130.06129.06129.46129.460.62%1,132,840
Jun 13, 2025129.27129.92128.32128.66128.17-1.30%411,847
Jun 12, 2025129.60130.39129.28130.36129.870.13%391,853
Jun 11, 2025131.05131.05129.80130.19129.70-0.39%482,341
Jun 10, 2025130.37130.77130.16130.70130.210.55%528,909
Jun 9, 2025130.21130.68129.54129.99129.500.05%280,658
Jun 6, 2025129.80130.15129.41129.92129.430.91%418,846
Jun 5, 2025129.06129.49128.36128.75128.26-0.15%458,272
Jun 4, 2025129.51129.69128.94128.94128.45-0.34%227,085
Jun 3, 2025128.22129.50127.69129.38128.890.93%472,841
Jun 2, 2025127.82128.22126.48128.19127.700.05%569,940
May 30, 2025127.93128.51127.08128.13127.65-0.13%575,669
May 29, 2025128.62128.62127.30128.30127.810.35%381,258
May 28, 2025129.08129.13127.70127.85127.37-1.03%414,342
May 27, 2025128.14129.18127.56129.18128.691.86%480,268
May 23, 2025125.65127.13125.56126.82126.34-0.31%544,929
May 22, 2025127.17127.85126.34127.22126.74-0.16%564,546
May 21, 2025129.46129.65127.38127.42126.94-2.35%306,600
May 20, 2025130.45131.02130.05130.49130.00-0.24%243,550
May 19, 2025129.57130.95129.57130.81130.31-0.08%551,758
May 16, 2025129.58130.96129.41130.91130.411.04%364,684
May 15, 2025128.28129.63128.28129.56129.070.75%515,956
May 14, 2025129.31129.31128.25128.59128.10-0.70%592,841
May 13, 2025129.48130.02129.24129.49129.000.26%449,144
May 12, 2025129.47129.77128.35129.16128.672.46%718,996
May 9, 2025126.49126.51125.68126.06125.580.06%631,143
May 8, 2025125.52127.19125.33125.98125.501.19%420,959
May 7, 2025124.34125.11123.88124.50124.030.48%344,538
May 6, 2025123.81124.71123.42123.91123.44-0.58%347,456
May 5, 2025124.18125.38124.08124.63124.16-0.30%402,916
May 2, 2025124.31125.36123.99125.01124.541.83%491,985
May 1, 2025122.94124.08122.29122.76122.300.01%427,902
Apr 30, 2025121.53123.06120.17122.75122.29-0.11%511,455
Apr 29, 2025121.89123.27121.59122.89122.420.54%415,168
Apr 28, 2025122.06122.79121.20122.23121.770.35%391,166
Apr 25, 2025121.62121.97120.99121.80121.34-0.16%2,300,351
Apr 24, 2025120.26122.30119.76122.00121.541.68%533,190
Apr 23, 2025121.35122.95119.64119.99119.540.81%888,399
Apr 22, 2025117.27119.20117.27119.02118.572.80%626,373
Apr 21, 2025117.36117.88114.67115.78115.34-2.08%1,487,284
Apr 17, 2025117.57119.17117.57118.24117.790.87%432,692
Apr 16, 2025118.27119.03116.33117.22116.78-1.07%777,265