Quantcast

Russell Midcap Value Index Historical Stock Prices

(ETF)
IWS 
$81.24
*  
1.36
1.65%
Get IWS Alerts
*Delayed - data as of Jan. 22, 2019 14:58 ET  -  Find a broker to begin trading IWS now


Community Rating:
View:    IWS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:58 82.13 82.214 81.10 81.24 1,447,693
01/18/2019 82.08 82.6944 81.92 82.6 1,189,814
01/17/2019 80.64 81.82 80.565 81.59 1,003,096
01/16/2019 80.51 81.1251 80.51 80.87 591,625
01/15/2019 79.95 80.48 79.95 80.39 809,354
01/14/2019 79.77 80.1587 79.5501 79.87 1,728,498
01/11/2019 79.96 80.4597 79.8 80.37 1,609,375
01/10/2019 79.21 80.32 79.1268 80.29 611,833
01/09/2019 79.5 79.89 79.1301 79.68 447,387
01/08/2019 78.84 79.17 78.29 79.13 779,866
01/07/2019 77.43 78.79 77.23 78.19 905,813
01/04/2019 76.32 77.685 76.09 77.47 801,924
01/03/2019 75.82 76.34 74.95 75.3 931,969
01/02/2019 75.5 76.42 75.04 76.17 980,385
12/31/2018 76.09 76.35 75.32 76.35 2,494,427
12/28/2018 76.06 76.64 75.3701 75.69 2,770,616
12/27/2018 74.4 75.81 73.355 75.81 3,633,106
12/26/2018 72.67 75.32 71.9 75.27 3,230,199
12/24/2018 74.05 78.12 72.25 72.26 1,648,893
12/21/2018 75.95 76.96 74.31 74.5 2,966,806
12/20/2018 76.59 77.09 74.98 75.72 2,303,991
12/19/2018 78.12 79.01 76.56 76.94 1,908,999
12/18/2018 78.85 79.16 77.6319 78.04 2,472,176
12/17/2018 79.86 80.1 77.87 78.23 2,340,653
12/14/2018 81.01 81.48 80.33 80.54 1,698,275
12/13/2018 82.22 82.355 81.32 81.52 1,980,185
12/12/2018 82.68 82.98 81.96 81.98 1,473,544
12/11/2018 82.85 83.0603 81.4259 81.76 3,562,669
12/10/2018 82.46 82.575 80.68 81.93 1,453,343
12/07/2018 83.86 84.353 82.16 82.46 1,417,174
12/06/2018 82.99 83.88 81.64 83.88 2,271,057
12/04/2018 86.36 86.57 83.92 84.05 3,058,524
12/03/2018 86.76 86.8148 85.81 86.52 1,472,805
11/30/2018 85.13 85.81 85.03 85.75 1,000,335
11/29/2018 85.33 85.74 84.77 85.24 677,689
11/28/2018 84.49 85.43 83.856 85.43 1,059,868
11/27/2018 84.2 84.47 83.85 84.29 655,729
11/26/2018 84.08 84.545 83.96 84.47 642,211
11/23/2018 83.13 83.91 83.0001 83.49 340,544
11/21/2018 83.48 84.32 83.34 83.68 687,598
11/20/2018 83.67 83.9 82.91 83.15 1,039,699
11/19/2018 85.13 85.44 84.15 84.45 1,232,107
11/16/2018 84.82 85.52 84.7671 85.31 753,121
11/15/2018 83.9 85.0801 83.49 84.92 1,314,132
11/14/2018 85.55 85.69 83.89 84.4 647,301
11/13/2018 85.15 85.75 84.76 84.98 645,077
11/12/2018 86.01 86.11 84.88 84.98 632,209
11/09/2018 86.27 86.5346 85.6201 86.12 523,156
11/08/2018 86.81 87.19 86.53 86.86 619,434
11/07/2018 86.54 87.09 85.97 87.06 596,082
11/06/2018 85.36 86.03 85.35 86 639,513
11/05/2018 84.89 85.55 84.77 85.38 1,031,006
11/02/2018 85.57 85.5927 84.04 84.71 847,002
11/01/2018 84.04 85.09 83.896 85.03 914,218
10/31/2018 84.03 84.55 83.6601 83.71 1,269,085
10/30/2018 82.06 83.39 82.01 83.29 1,609,258
10/29/2018 82.87 83.52 81.15 81.97 3,764,690
10/26/2018 82.33 82.875 81.07 82 2,540,175
10/25/2018 82.75 83.81 82.3954 83.28 798,171
10/24/2018 84.33 84.49 82.27 82.35 918,247
10/23/2018 83.84 84.75 82.98 84.34 1,539,314
10/22/2018 85.98 85.98 84.91 84.93 899,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IWS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio