Skip to main content
IC
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
129.60
+0.44 (0.34%)
May 13, 2025, 1:12 PM - Market open

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025129.47129.77128.35129.16129.162.46%718,996
May 9, 2025126.49126.51125.68126.06126.060.06%631,143
May 8, 2025125.52127.19125.33125.98125.981.19%420,959
May 7, 2025124.34125.11123.88124.50124.500.48%344,538
May 6, 2025123.81124.71123.42123.91123.91-0.58%347,456
May 5, 2025124.18125.38124.08124.63124.63-0.30%402,916
May 2, 2025124.31125.36123.99125.01125.011.83%491,985
May 1, 2025122.94124.08122.29122.76122.760.01%427,902
Apr 30, 2025121.53123.06120.17122.75122.75-0.11%511,455
Apr 29, 2025121.89123.27121.59122.89122.890.54%415,168
Apr 28, 2025122.06122.79121.20122.23122.230.35%391,166
Apr 25, 2025121.62121.97120.99121.80121.80-0.16%2,300,351
Apr 24, 2025120.26122.30119.76122.00122.001.68%533,190
Apr 23, 2025121.35122.95119.64119.99119.990.81%888,399
Apr 22, 2025117.27119.20117.27119.02119.022.80%626,373
Apr 21, 2025117.36117.88114.67115.78115.78-2.08%1,487,284
Apr 17, 2025117.57119.17117.57118.24118.240.87%432,692
Apr 16, 2025118.27119.03116.33117.22117.22-1.07%777,265
Apr 15, 2025118.91119.90118.42118.49118.49-0.31%949,751
Apr 14, 2025118.71119.42117.55118.86118.861.47%583,643
Apr 11, 2025115.18117.58113.74117.14117.141.60%646,446
Apr 10, 2025116.98117.46112.45115.30115.30-3.39%1,141,809
Apr 9, 2025109.41120.10108.85119.34119.347.92%2,141,473
Apr 8, 2025116.53116.53109.18110.58110.58-1.98%1,593,579
Apr 7, 2025111.16117.14108.95112.81112.81-1.29%1,796,701
Apr 4, 2025117.91118.15113.86114.28114.28-5.56%1,242,360
Apr 3, 2025123.55124.16120.85121.01121.01-5.16%828,259
Apr 2, 2025125.19127.84125.19127.59127.591.10%433,917
Apr 1, 2025125.85126.75124.58126.20126.200.18%538,441
Mar 31, 2025124.23126.56123.74125.97125.970.69%313,501
Mar 28, 2025126.88127.10124.76125.11125.11-1.46%327,288
Mar 27, 2025127.29127.90126.57126.96126.96-0.52%568,105
Mar 26, 2025128.00128.82127.21127.62127.62-0.14%361,798
Mar 25, 2025128.28128.62127.25127.80127.80-0.31%260,695
Mar 24, 2025127.02128.42126.79128.20128.201.88%434,542
Mar 21, 2025125.74126.10124.74125.83125.83-0.60%849,322
Mar 20, 2025126.24127.33126.09126.59126.59-0.38%296,383
Mar 19, 2025126.03127.66125.73127.07127.071.02%2,047,686
Mar 18, 2025126.05126.22125.34125.79125.79-0.91%257,810
Mar 17, 2025125.03127.41125.03126.95126.501.40%460,455
Mar 14, 2025123.66125.35123.41125.20124.762.13%452,551
Mar 13, 2025123.99124.23122.01122.59122.16-1.04%471,138
Mar 12, 2025125.25125.25123.18123.88123.44-0.38%344,938
Mar 11, 2025125.88125.88123.68124.35123.91-1.07%434,916
Mar 10, 2025126.80127.66124.78125.69125.24-1.84%566,941
Mar 7, 2025126.83128.31125.80128.04127.590.75%535,894
Mar 6, 2025127.52128.27126.50127.09126.64-1.16%616,977
Mar 5, 2025127.32128.96126.70128.58128.121.02%611,932
Mar 4, 2025128.71129.26126.59127.28126.83-1.73%670,231
Mar 3, 2025131.91132.31128.91129.52129.06-1.36%867,325