Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
142.07
+0.11 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025141.85142.72141.76142.07142.070.08%983,134
Dec 4, 2025141.68142.36141.34141.96141.960.25%644,042
Dec 3, 2025140.51141.75140.51141.61141.610.89%638,866
Dec 2, 2025141.19141.19140.19140.36140.36-0.23%346,673
Dec 1, 2025140.46141.74140.36140.68140.68-0.59%613,278
Nov 28, 2025141.25141.96141.00141.52141.520.44%180,668
Nov 26, 2025139.86141.57139.79140.90140.900.79%482,119
Nov 25, 2025137.86140.01137.86139.80139.801.63%702,917
Nov 24, 2025136.81137.93136.32137.56137.560.64%1,211,499
Nov 21, 2025134.52137.35134.35136.68136.682.11%558,372
Nov 20, 2025136.94137.49133.74133.85133.85-1.24%2,239,649
Nov 19, 2025135.88136.31134.96135.53135.53-0.31%561,373
Nov 18, 2025135.06136.66134.90135.95135.950.22%1,227,503
Nov 17, 2025137.46137.83135.13135.65135.65-1.60%585,183
Nov 14, 2025137.05138.64137.05137.85137.85-0.21%494,549
Nov 13, 2025139.72140.32138.00138.14138.14-1.62%356,804
Nov 12, 2025140.13141.08140.13140.41140.410.26%222,841
Nov 11, 2025139.50140.44139.42140.05140.050.44%319,993
Nov 10, 2025139.13139.87138.23139.44139.440.68%554,870
Nov 7, 2025136.32138.50136.32138.50138.501.10%622,755
Nov 6, 2025138.12138.64136.83136.99136.99-0.70%832,652
Nov 5, 2025137.06138.56137.06137.96137.960.71%484,927
Nov 4, 2025136.68137.48136.52136.99136.99-0.80%344,965
Nov 3, 2025138.13138.13136.36138.10138.10-0.11%943,392
Oct 31, 2025137.38138.70137.27138.25138.250.54%549,086
Oct 30, 2025137.51139.10137.51137.51137.51-0.55%514,007
Oct 29, 2025139.04139.67137.71138.27138.27-0.89%647,627
Oct 28, 2025140.54140.56139.44139.51139.51-1.00%217,788
Oct 27, 2025141.14141.25140.47140.92140.920.34%233,425
Oct 24, 2025141.26141.28140.42140.44140.440.39%367,011
Oct 23, 2025139.28140.24138.75139.90139.900.76%979,675
Oct 22, 2025139.68140.08138.31138.84138.84-0.70%363,310
Oct 21, 2025139.20140.33139.02139.82139.820.32%241,571
Oct 20, 2025138.59139.54138.59139.38139.381.18%271,453
Oct 17, 2025136.99137.94136.87137.75137.750.31%715,141
Oct 16, 2025139.17139.23136.79137.33137.33-1.19%911,197
Oct 15, 2025139.21140.07137.82138.98138.980.33%221,417
Oct 14, 2025136.05139.21136.05138.52138.520.90%278,003
Oct 13, 2025136.91137.78136.58137.28137.281.19%467,154
Oct 10, 2025139.47139.67135.62135.66135.66-2.49%477,546
Oct 9, 2025140.70140.85138.93139.13139.13-0.98%324,509
Oct 8, 2025140.28140.71139.55140.50140.500.45%139,599
Oct 7, 2025141.20141.34139.57139.87139.87-0.63%221,305
Oct 6, 2025141.56141.56140.56140.75140.75-0.13%164,404
Oct 3, 2025140.65141.68140.60140.93140.930.49%194,857
Oct 2, 2025139.73140.33139.28140.24140.240.29%231,532
Oct 1, 2025139.23140.04139.23139.83139.830.11%243,395
Sep 30, 2025139.17139.83138.55139.67139.670.23%334,349
Sep 29, 2025139.55139.55138.68139.35139.350.33%329,464
Sep 26, 2025137.82139.04137.82138.89138.891.06%390,845