iShares Russell Mid-Cap Value ETF (IWS)
121.91
+1.21
(+1.00%)
USD |
NYSEARCA |
May 06, 15:09
IWS Price: 121.91 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 121.14 | 121.44 | 120.35 | 120.70 | 225850.0 |
| May 02, 2024 | 119.73 | 120.05 | 118.39 | 119.74 | 247962.0 |
| May 01, 2024 | 118.59 | 120.50 | 118.29 | 118.77 | 692136.0 |
| Apr 30, 2024 | 120.24 | 120.44 | 118.82 | 118.86 | 202481.0 |
| Apr 29, 2024 | 120.34 | 120.98 | 120.30 | 120.76 | 343307.0 |
| Apr 26, 2024 | 119.79 | 120.41 | 119.56 | 119.99 | 155290.0 |
| Apr 25, 2024 | 119.25 | 120.07 | 118.36 | 119.79 | 200564.0 |
| Apr 24, 2024 | 119.75 | 120.36 | 119.33 | 119.97 | 204107.0 |
| Apr 23, 2024 | 118.80 | 120.20 | 118.74 | 119.86 | 3.584M |
| Apr 22, 2024 | 118.11 | 119.38 | 117.51 | 118.80 | 3.668M |
| Apr 19, 2024 | 117.37 | 118.24 | 117.25 | 117.65 | 289555.0 |
| Apr 18, 2024 | 117.86 | 118.43 | 117.00 | 117.31 | 265729.0 |
| Apr 17, 2024 | 118.31 | 118.63 | 117.07 | 117.41 | 336382.0 |
| Apr 16, 2024 | 118.23 | 118.34 | 117.16 | 117.75 | 426700.0 |
| Apr 15, 2024 | 120.97 | 121.31 | 118.16 | 118.57 | 1.241M |
| Apr 12, 2024 | 121.06 | 121.40 | 119.55 | 119.89 | 337280.0 |
| Apr 11, 2024 | 122.18 | 122.24 | 120.97 | 121.73 | 268910.0 |
| Apr 10, 2024 | 122.23 | 122.81 | 121.42 | 121.90 | 291612.0 |
| Apr 09, 2024 | 124.38 | 124.58 | 123.13 | 124.25 | 244530.0 |
| Apr 08, 2024 | 123.87 | 124.35 | 123.61 | 123.97 | 607205.0 |
| Apr 05, 2024 | 122.49 | 123.68 | 122.45 | 123.40 | 395476.0 |
| Apr 04, 2024 | 124.75 | 125.01 | 122.22 | 122.45 | 272184.0 |
| Apr 03, 2024 | 123.09 | 123.94 | 123.09 | 123.84 | 308367.0 |
| Apr 02, 2024 | 123.62 | 123.67 | 122.96 | 123.28 | 265636.0 |
| Apr 01, 2024 | 125.51 | 125.51 | 124.39 | 124.40 | 321964.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
54.38
Minimum
Mar 23 2020
125.33
Maximum
Mar 28 2024
102.64
Average
106.06
Median