iShares Russell Mid Cap Value (IWS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -1.54555940023 | 130.05 | 132.31 | 126.5 | 659994 | 128.72419012 | SP |
| 4 | -5.87 | -4.38354118438 | 133.91 | 134.03 | 126.5 | 430568 | 130.77230583 | SP |
| 12 | -7.86 | -5.78366445916 | 135.9 | 135.9 | 126.5 | 445174 | 131.43450866 | SP |
| 26 | 1.54 | 1.21739130435 | 126.5 | 140.95 | 124.22 | 358276 | 132.42690614 | SP |
| 52 | 6.48 | 5.33070088845 | 121.56 | 140.95 | 117 | 376947 | 127.09166206 | SP |
| 156 | 12.28 | 10.608154803 | 115.76 | 140.95 | 94.321 | 470861 | 113.54475309 | SP |
| 260 | 51.4101 | 67.0888256412 | 76.6299 | 140.95 | 53.42 | 535199 | 103.65197259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 128.04 | 0.95 | 0.75 | 126.83 | 128.3108 | 125.8 | 535894 |
| 1741303800 | 127.09 | -1.49 | -1.16 | 127.52 | 128.27 | 126.5 | 616977 |
| 1741217400 | 128.58 | 1.3 | 1.02 | 127.32 | 128.96 | 126.7 | 611932 |
| 1741131000 | 127.28 | -2.24 | -1.73 | 128.71 | 129.26 | 126.593 | 670231 |
| 1741044600 | 129.52 | -1.78 | -1.36 | 131.91 | 132.31 | 128.905 | 867325 |
| 1740785400 | 131.3 | 1.51 | 1.16 | 130.05 | 131.36 | 129.5 | 533505 |
| 1740699000 | 129.79 | -0.92 | -0.70 | 130.84 | 131.44 | 129.71 | 259943 |
| 1740612600 | 130.71 | -0.32 | -0.24 | 131.35 | 131.87 | 130.41999 | 262594 |
| 1740526200 | 131.03 | 0.03 | 0.02 | 130.94999 | 131.56 | 130.16 | 736566 |
| 1740439800 | 131 | 0.04 | 0.03 | 131.22 | 131.66 | 130.34 | 374870 |
| 1740180600 | 130.96 | -2.3 | -1.73 | 133.34 | 133.34 | 130.57 | 322977 |
| 1740094200 | 133.26 | -0.6 | -0.45 | 133.69 | 133.69 | 132.2704 | 629222 |
| 1740007800 | 133.86 | 0.19 | 0.14 | 133.21 | 134.03 | 133.0411 | 259614 |
| 1739921400 | 133.66999 | 0.92 | 0.69 | 133.11 | 133.72999 | 132.70089 | 496434 |
| 1739575800 | 132.75 | -0.14 | -0.11 | 133.16999 | 133.72999 | 132.701 | 252023 |
| 1739489400 | 132.88999 | 1.3 | 0.99 | 132.05 | 132.94999 | 131.72739 | 275332 |
| 1739403000 | 131.59 | -1 | -0.75 | 130.81 | 131.85 | 130.5338 | 174892 |
| 1739316600 | 132.59 | -0.3 | -0.23 | 132.37 | 132.66999 | 132.085 | 336706 |
| 1739230200 | 132.88999 | 0.02 | 0.02 | 133.52 | 133.52 | 132.5 | 228741 |
| 1738971000 | 132.87 | -0.71 | -0.53 | 133.91 | 133.97 | 132.6406 | 270903 |
| 1738884600 | 133.58 | -0.21 | -0.16 | 134.38 | 134.38999 | 132.8674 | 195763 |
| 1738798200 | 133.79 | 0.78 | 0.59 | 133.37 | 133.939 | 132.66 | 267699 |
| 1738711800 | 133.01 | 0.35 | 0.26 | 132.56 | 133.3 | 132.41 | 248145 |
| 1738625400 | 132.66 | -1.04 | -0.78 | 131.68 | 133.23849 | 130.7387 | 546628 |
| 1738366200 | 133.69999 | -1.04 | -0.77 | 134.76 | 135.24 | 133.58 | 322919 |
| 1738279800 | 134.74 | 1.49 | 1.12 | 134.1 | 135.24 | 133.93 | 376648 |
| 1738193400 | 133.25 | -0.47 | -0.35 | 133.75 | 134.35 | 132.91 | 290244 |
| 1738107000 | 133.72 | -0.56 | -0.42 | 134.19 | 134.38999 | 133.347 | 420315 |
| 1738020600 | 134.28 | -0.16 | -0.12 | 133.69 | 134.33 | 133.4076 | 986998 |
| 1737761400 | 134.44 | 0.07 | 0.05 | 134.57 | 134.9801 | 134.26 | 342089 |
| 1737675000 | 134.37 | 0 | 0.00 | 134.37 | 134.37 | 134.37 | 0 |
| 1737588600 | 134.37 | -0.87 | -0.64 | 135.31 | 135.31 | 134.3 | 240171 |
| 1737502200 | 135.24 | 1.6 | 1.20 | 134.29 | 135.3 | 134.29 | 541392 |
| 1737156600 | 133.63999 | 0.72 | 0.54 | 133.72999 | 134.135 | 133.44999 | 345889 |
| 1737070200 | 132.91999 | 1.13 | 0.86 | 131.85 | 133.13 | 131.38999 | 1133456 |
| 1736983800 | 131.79 | 1.42 | 1.09 | 132.63999 | 132.86 | 131.445 | 269981 |
| 1736897400 | 130.37 | 1.39 | 1.08 | 129.55 | 130.65 | 129.31299 | 369579 |
| 1736811000 | 128.97999 | 1.27 | 0.99 | 127.19 | 128.97999 | 127.08 | 535585 |
| 1736551800 | 127.71 | -2 | -1.54 | 128.68 | 128.815 | 127.4779 | 565365 |
| 1736379000 | 129.71 | 0.05 | 0.04 | 129.41 | 129.78 | 128.41999 | 211642 |
| 1736292600 | 129.66 | -0.6 | -0.46 | 130.72 | 131.08 | 129.12 | 374328 |
| 1736206200 | 130.26 | 0.03 | 0.02 | 130.94 | 131.6283 | 130.12 | 412375 |
| 1735947000 | 130.22999 | 1.35 | 1.05 | 129.37 | 130.43 | 128.716 | 333393 |
| 1735860600 | 128.88 | -0.46 | -0.36 | 130.13999 | 130.422 | 128.38999 | 462379 |
| 1735687800 | 129.34 | 0.22 | 0.17 | 129.69999 | 130.06 | 128.88999 | 416324 |
| 1735601400 | 129.12 | -1.17 | -0.90 | 129.35 | 129.62 | 128 | 427967 |
| 1735342200 | 130.29 | -0.93 | -0.71 | 130.69 | 131.38999 | 129.62 | 770105 |
| 1735255800 | 131.22 | 0.28 | 0.21 | 130.43 | 131.38 | 130.28 | 293652 |
| 1735077840 | 130.94 | 0.95 | 0.73 | 130.1 | 131.04 | 129.72 | 241189 |
| 1734996600 | 129.99 | 0.15 | 0.12 | 129.47 | 130.09 | 128.82 | 525232 |
| 1734737400 | 129.84 | 1.76 | 1.37 | 127.82 | 130.66 | 127.64 | 672689 |
| 1734651000 | 128.08 | -0.49 | -0.38 | 129.41 | 130.06 | 128.08 | 475193 |
| 1734564600 | 128.57 | -4.34 | -3.27 | 133.03 | 133.35919 | 128.46 | 464556 |
| 1734478200 | 132.91 | -1.79 | -1.33 | 133.51 | 134.02 | 132.68 | 359502 |
| 1734391800 | 134.69999 | -0.42 | -0.31 | 135.13999 | 135.77 | 134.63 | 1122271 |
| 1734132600 | 135.12 | -0.7 | -0.52 | 135.9 | 135.9 | 134.86 | 296938 |
| 1734046200 | 135.82 | -0.35 | -0.26 | 136.09 | 136.47 | 135.77 | 280206 |
| 1733959800 | 136.16999 | 0.18 | 0.13 | 136.69 | 136.77 | 136.02 | 446591 |
| 1733873400 | 135.99 | -1.16 | -0.85 | 136.93 | 136.93 | 135.69999 | 365112 |
| 1733787000 | 137.15 | -0.55 | -0.40 | 138.07 | 138.3 | 137.07 | 381522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
