iShares Russell Mid-Cap V... (IWS)
AMEX: IWS
· Real-Time Price · USD
140.93
0.69 (0.49%)
At close: Oct 03, 2025, 3:58 PM
140.77
0.39%
Pre-market: Oct 03, 2025, 09:11 AM EDT
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 139.73 | 140.33 | 139.28 | 140.24 | 140.24 | 0.29% | 231,532 |
| Oct 1, 2025 | 139.23 | 140.04 | 139.23 | 139.83 | 139.83 | 0.11% | 243,400 |
| Sep 30, 2025 | 139.17 | 139.83 | 138.55 | 139.67 | 139.67 | 0.23% | 334,349 |
| Sep 29, 2025 | 139.55 | 139.55 | 138.68 | 139.35 | 139.35 | 0.33% | 329,500 |
| Sep 26, 2025 | 137.82 | 139.04 | 137.82 | 138.89 | 138.89 | 1.06% | 390,845 |
| Sep 25, 2025 | 137.67 | 137.96 | 136.90 | 137.44 | 137.44 | -0.78% | 373,438 |
| Sep 24, 2025 | 139.07 | 139.48 | 138.38 | 138.52 | 138.52 | -0.30% | 311,300 |
| Sep 23, 2025 | 138.86 | 139.99 | 138.68 | 138.94 | 138.94 | 0.22% | 269,100 |
| Sep 22, 2025 | 138.30 | 138.92 | 137.97 | 138.64 | 138.64 | -0.06% | 377,100 |
| Sep 19, 2025 | 139.67 | 139.67 | 138.46 | 138.72 | 138.72 | -0.47% | 874,000 |
| Sep 18, 2025 | 138.77 | 139.75 | 138.43 | 139.38 | 139.38 | 0.76% | 912,700 |
| Sep 17, 2025 | 138.57 | 140.36 | 137.52 | 138.33 | 138.33 | 0.01% | 1,118,638 |
| Sep 16, 2025 | 138.81 | 138.81 | 137.72 | 138.32 | 138.32 | -0.61% | 875,600 |
| Sep 15, 2025 | 139.76 | 140.02 | 138.97 | 139.17 | 138.61 | -0.17% | 1,239,300 |
| Sep 12, 2025 | 140.31 | 140.62 | 139.36 | 139.41 | 138.85 | -0.85% | 462,800 |
| Sep 11, 2025 | 138.69 | 140.76 | 138.58 | 140.61 | 140.04 | 1.60% | 574,646 |
| Sep 10, 2025 | 138.50 | 139.31 | 138.00 | 138.39 | 137.83 | -0.14% | 525,220 |
| Sep 9, 2025 | 139.04 | 139.27 | 138.22 | 138.58 | 138.02 | -0.49% | 830,400 |
| Sep 8, 2025 | 139.29 | 139.32 | 138.19 | 139.26 | 138.70 | 0.07% | 415,431 |
| Sep 5, 2025 | 139.25 | 140.26 | 138.29 | 139.16 | 138.60 | 0.29% | 393,500 |
Page 1 of 136