iShares Russell Mid-Cap Value ETF (NY:IWS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	147.40	147.90	145.77	146.96	709,362	-0.87(-0.59%)
Jan 29, 2026	148.56	149.03	146.65	147.83	576,830	-0.01(-0.01%)
Jan 28, 2026	148.45	148.62	147.51	147.84	273,264	-0.29(-0.20%)
Jan 27, 2026	148.24	148.49	147.76	148.13	163,739	+0.00(+0.00%)
Jan 26, 2026	148.29	148.80	147.90	148.13	319,098	+0.16(+0.11%)
Jan 23, 2026	148.72	148.75	147.48	147.97	546,088	-0.97(-0.65%)
Jan 22, 2026	149.45	150.03	148.80	148.94	329,554	+0.06(+0.04%)
Jan 21, 2026	147.28	149.33	147.28	148.88	407,530	+2.65(+1.81%)
Jan 20, 2026	146.66	147.61	145.94	146.23	797,518	-2.02(-1.36%)
Jan 16, 2026	148.68	148.68	148.06	148.25	628,601	-0.49(-0.33%)
Jan 15, 2026	148.35	149.22	148.10	148.74	306,497	+0.94(+0.64%)
Jan 14, 2026	147.13	148.00	147.09	147.80	257,709	+0.59(+0.40%)
Jan 13, 2026	147.30	147.68	146.70	147.21	272,742	+0.25(+0.17%)
Jan 12, 2026	146.31	147.05	146.04	146.96	815,881	+0.23(+0.16%)
Jan 09, 2026	146.25	147.14	146.00	146.73	362,193	+0.88(+0.60%)
Jan 08, 2026	144.28	146.24	144.28	145.85	330,257	+1.28(+0.89%)
Jan 07, 2026	146.17	146.41	144.49	144.57	360,692	-1.67(-1.14%)
Jan 06, 2026	144.26	146.35	144.24	146.24	342,376	+1.88(+1.30%)
Jan 05, 2026	143.01	144.80	142.99	144.36	1,218,043	+1.74(+1.22%)
Jan 02, 2026	141.48	142.89	140.89	142.62	673,357	+1.57(+1.11%)
Dec 31, 2025	142.36	142.51	141.03	141.05	346,622	-1.33(-0.93%)
Dec 30, 2025	142.61	142.82	142.35	142.38	386,454	-0.27(-0.19%)
Dec 29, 2025	142.83	143.21	142.37	142.65	602,207	-0.39(-0.27%)
Dec 26, 2025	143.12	143.53	142.57	143.04	349,248	+0.02(+0.01%)
Dec 24, 2025	142.58	143.33	142.56	143.02	164,098	+0.36(+0.25%)
Dec 23, 2025	142.83	143.17	142.29	142.66	246,846	-0.33(-0.23%)
Dec 22, 2025	142.35	143.16	142.35	142.99	612,986	+1.10(+0.78%)
Dec 19, 2025	141.43	142.26	141.22	141.89	533,343	+0.75(+0.53%)
Dec 18, 2025	141.80	142.56	140.91	141.14	541,792	+0.16(+0.11%)
Dec 17, 2025	141.34	142.33	140.78	140.98	353,894	-0.26(-0.18%)
Dec 16, 2025	142.33	142.61	140.71	141.24	508,321	-1.06(-0.75%)
Dec 15, 2025	143.11	143.16	141.74	142.30	487,188	-0.17(-0.12%)
Dec 12, 2025	144.15	144.34	142.12	142.47	626,027	-1.31(-0.91%)
Dec 11, 2025	142.54	143.90	142.54	143.79	517,225	+1.06(+0.75%)
Dec 10, 2025	140.69	143.06	140.36	142.72	607,274	+2.22(+1.58%)
Dec 09, 2025	140.47	141.49	140.42	140.50	355,179	-0.13(-0.09%)
Dec 08, 2025	141.61	141.61	140.52	140.63	410,998	-0.79(-0.56%)
Dec 05, 2025	141.20	142.06	141.11	141.42	987,666	+0.11(+0.08%)
Dec 04, 2025	141.03	141.71	140.69	141.31	647,010	+0.35(+0.25%)
Dec 03, 2025	139.87	141.10	139.87	140.96	641,811	+1.24(+0.89%)
Dec 02, 2025	140.54	140.54	139.55	139.72	348,271	-0.32(-0.23%)