iShares Russell Mid-Cap Value ETF IWS
171.91 USD +0.41 (+0.24%)
Regular-session close
171.91 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
170.57 Day range 172.29
133.85 52-week range 173.49
- YTD
- +21.88%
- 1 year
- +24.45%
IWS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 172.29 | 172.29 | 170.57 | 171.91 | +0.41 | +0.24% | 340,153 |
| Nov 12, 2026 | 173.06 | 173.15 | 171.42 | 171.50 | -1.87 | -1.08% | 257,785 |
| Nov 11, 2026 | 172.63 | 173.45 | 172.10 | 173.37 | +1.10 | +0.64% | 264,800 |
| Nov 10, 2026 | 171.33 | 172.47 | 170.79 | 172.27 | -0.23 | -0.13% | 366,700 |
| Nov 9, 2026 | 170.19 | 173.37 | 169.87 | 172.50 | +3.97 | +2.36% | 336,900 |
| Nov 6, 2026 | 167.94 | 169.44 | 167.20 | 168.53 | -0.16 | -0.09% | 811,100 |
| Nov 5, 2026 | 174.14 | 174.42 | 168.28 | 168.69 | -4.80 | -2.77% | 1,491,800 |
| Nov 4, 2026 | 172.71 | 173.53 | 171.61 | 173.49 | +2.87 | +1.68% | 375,900 |
| Nov 3, 2026 | 170.80 | 171.90 | 170.31 | 170.62 | -0.60 | -0.35% | 509,300 |
| Nov 2, 2026 | 170.86 | 172.07 | 170.42 | 171.22 | +1.15 | +0.68% | 1,599,100 |
| Oct 30, 2026 | 170.83 | 171.28 | 169.13 | 170.07 | -1.10 | -0.64% | 353,200 |
| Oct 29, 2026 | 169.57 | 171.17 | 169.57 | 171.17 | +2.39 | +1.42% | 354,800 |
| Oct 28, 2026 | 168.72 | 169.08 | 167.81 | 168.78 | -0.22 | -0.13% | 333,500 |
| Oct 27, 2026 | 168.77 | 169.04 | 167.96 | 169.00 | +0.19 | +0.11% | 3,143,300 |
| Oct 26, 2026 | 168.34 | 169.58 | 168.34 | 168.81 | +0.38 | +0.23% | 3,295,100 |
| Oct 23, 2026 | 168.46 | 168.85 | 167.47 | 168.43 | -0.78 | -0.46% | 434,000 |
| Oct 22, 2026 | 167.43 | 169.27 | 167.24 | 169.21 | +1.10 | +0.65% | 336,600 |
| Oct 21, 2026 | 167.98 | 168.57 | 167.67 | 168.11 | +0.63 | +0.38% | 301,200 |
| Oct 20, 2026 | 165.46 | 167.64 | 165.46 | 167.48 | +2.29 | +1.39% | 410,200 |
| Oct 19, 2026 | 166.00 | 166.21 | 165.15 | 165.19 | -0.69 | -0.42% | 266,600 |
| Oct 16, 2026 | 167.20 | 167.70 | 165.25 | 165.88 | -0.70 | -0.42% | 313,800 |
| Oct 15, 2026 | 164.90 | 166.63 | 164.83 | 166.58 | +2.30 | +1.40% | 379,700 |
| Oct 14, 2026 | 164.54 | 165.01 | 163.44 | 164.28 | -1.15 | -0.70% | 318,200 |
| Oct 13, 2026 | 165.60 | 165.93 | 164.50 | 165.43 | +0.43 | +0.26% | 221,600 |
| Oct 12, 2026 | 165.19 | 165.49 | 164.81 | 165.00 | +0.11 | +0.07% | 295,700 |
| Oct 9, 2026 | 164.47 | 165.12 | 164.09 | 164.89 | +1.00 | +0.61% | 665,900 |
| Oct 8, 2026 | 162.30 | 163.96 | 162.01 | 163.89 | +1.11 | +0.68% | 462,300 |
| Oct 7, 2026 | 163.59 | 163.81 | 162.39 | 162.78 | -1.68 | -1.02% | 301,300 |
| Oct 6, 2026 | 164.42 | 165.13 | 164.19 | 164.46 | +0.54 | +0.33% | 301,800 |
| Oct 5, 2026 | 162.73 | 164.44 | 161.87 | 163.92 | +1.36 | +0.84% | 499,800 |
| Oct 2, 2026 | 162.74 | 163.30 | 162.18 | 162.56 | +0.79 | +0.49% | 567,900 |
| Oct 1, 2026 | 160.72 | 161.96 | 159.96 | 161.77 | +1.03 | +0.64% | 1,442,200 |
| Sep 30, 2026 | 162.40 | 162.40 | 160.74 | 160.74 | -1.14 | -0.70% | 373,200 |
| Sep 29, 2026 | 162.25 | 162.39 | 161.01 | 161.88 | -0.32 | -0.20% | 248,900 |
| Sep 28, 2026 | 162.50 | 162.90 | 161.70 | 162.20 | -1.05 | -0.64% | 250,100 |
| Sep 25, 2026 | 163.01 | 163.63 | 162.32 | 163.25 | +0.49 | +0.30% | 369,500 |
| Sep 24, 2026 | 163.37 | 163.56 | 162.44 | 162.76 | -0.78 | -0.48% | 537,200 |
| Sep 23, 2026 | 164.28 | 164.68 | 163.49 | 163.54 | -1.18 | -0.72% | 314,900 |
| Sep 22, 2026 | 165.29 | 165.70 | 164.50 | 164.72 | +0.03 | +0.02% | 187,600 |
| Sep 21, 2026 | 164.99 | 165.08 | 164.22 | 164.69 | +0.51 | +0.31% | 282,600 |
| Sep 18, 2026 | 165.03 | 165.03 | 163.81 | 164.18 | -1.03 | -0.62% | 302,800 |
| Sep 17, 2026 | 165.43 | 165.65 | 164.85 | 165.21 | +1.30 | +0.79% | 206,100 |
| Sep 16, 2026 | 165.45 | 165.75 | 162.79 | 163.91 | -1.60 | -0.97% | 324,800 |
| Sep 15, 2026 | 166.13 | 166.13 | 165.23 | 165.51 | -1.32 | -0.79% | 273,800 |
| Sep 14, 2026 | 166.77 | 167.50 | 166.45 | 166.83 | -0.17 | -0.10% | 210,500 |
| Sep 11, 2026 | 166.98 | 167.22 | 166.55 | 167.00 | +1.27 | +0.77% | 275,400 |
| Sep 10, 2026 | 166.45 | 166.76 | 165.56 | 165.73 | -1.19 | -0.71% | 302,400 |
| Sep 9, 2026 | 168.43 | 168.51 | 166.92 | 166.92 | -1.65 | -0.98% | 316,200 |
| Sep 8, 2026 | 169.75 | 169.75 | 168.53 | 168.57 | -1.71 | -1.00% | 341,600 |
| Sep 4, 2026 | 169.85 | 170.88 | 169.56 | 170.28 | -0.62 | -0.36% | 382,500 |
| Sep 3, 2026 | 170.33 | 170.95 | 169.64 | 170.90 | +1.31 | +0.77% | 669,600 |
| Sep 2, 2026 | 168.67 | 169.92 | 168.59 | 169.59 | +1.21 | +0.72% | 263,300 |
| Sep 1, 2026 | 169.44 | 169.77 | 168.06 | 168.38 | -1.39 | -0.82% | 527,000 |
| Aug 31, 2026 | 170.24 | 170.24 | 169.50 | 169.77 | -0.98 | -0.57% | 168,300 |
| Aug 28, 2026 | 172.17 | 172.35 | 170.48 | 170.75 | -1.10 | -0.64% | 286,800 |
| Aug 27, 2026 | 171.83 | 172.20 | 171.40 | 171.85 | -0.25 | -0.15% | 256,400 |
| Aug 26, 2026 | 171.34 | 172.58 | 171.30 | 172.10 | +0.44 | +0.26% | 225,400 |
| Aug 25, 2026 | 172.07 | 172.07 | 171.15 | 171.66 | -0.15 | -0.09% | 237,800 |
| Aug 24, 2026 | 172.02 | 172.48 | 171.38 | 171.81 | -0.17 | -0.10% | 406,800 |
| Aug 21, 2026 | 171.89 | 172.25 | 171.68 | 171.98 | +1.04 | +0.61% | 315,600 |
| Aug 20, 2026 | 171.41 | 172.33 | 170.88 | 170.94 | -1.33 | -0.77% | 511,600 |
| Aug 19, 2026 | 172.20 | 173.37 | 172.04 | 172.27 | +1.45 | +0.85% | 261,600 |
| Aug 18, 2026 | 172.10 | 172.34 | 170.77 | 170.82 | -1.12 | -0.65% | 275,800 |
| Aug 17, 2026 | 172.87 | 172.87 | 171.94 | 171.94 | -1.50 | -0.86% | 211,200 |
| Aug 14, 2026 | 173.35 | 173.52 | 173.09 | 173.44 | +0.27 | +0.16% | 216,100 |
65 days, newest first. Daily bars as drawn on the IWS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.