Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
153.91
-0.38 (-0.25%)
Feb 27, 2026, 4:00 PM EST - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026153.15154.00152.60153.91153.91-0.25%251,929
Feb 26, 2026153.64154.48152.94154.29154.290.63%204,309
Feb 25, 2026153.81153.81152.22153.32153.320.09%254,137
Feb 24, 2026152.07153.36151.88153.18153.180.88%130,630
Feb 23, 2026153.10153.75151.20151.84151.84-1.18%175,889
Feb 20, 2026152.39154.26152.03153.66153.660.67%675,164
Feb 19, 2026152.36152.83151.78152.63152.63-0.20%161,843
Feb 18, 2026152.19153.52151.88152.94152.940.63%237,628
Feb 17, 2026151.98152.97150.65151.99151.99-0.18%309,917
Feb 13, 2026150.50153.01149.93152.27152.271.22%295,804
Feb 12, 2026153.34154.26150.03150.43150.43-1.40%780,504
Feb 11, 2026153.23153.54151.84152.56152.56-0.01%417,122
Feb 10, 2026152.32153.16152.29152.57152.570.20%435,738
Feb 9, 2026151.63152.66151.35152.26152.260.12%296,457
Feb 6, 2026149.90152.23149.76152.07152.072.41%305,037
Feb 5, 2026149.04149.51148.05148.49148.49-1.00%797,284
Feb 4, 2026148.92150.26148.71149.99149.991.03%719,554
Feb 3, 2026148.14149.66147.13148.46148.460.35%1,163,965
Feb 2, 2026146.35148.24146.35147.94147.940.67%460,945
Jan 30, 2026147.40147.90145.77146.96146.96-0.59%709,362
Jan 29, 2026148.56149.03146.65147.83147.83-0.01%576,830
Jan 28, 2026148.45148.62147.51147.84147.84-0.20%273,264
Jan 27, 2026148.24148.49147.76148.13148.13-163,739
Jan 26, 2026148.29148.80147.90148.13148.130.11%319,098
Jan 23, 2026148.72148.75147.48147.97147.97-0.65%546,088
Jan 22, 2026149.45150.03148.80148.94148.940.04%329,554
Jan 21, 2026147.28149.33147.28148.88148.881.81%407,530
Jan 20, 2026146.66147.61145.94146.23146.23-1.36%797,518
Jan 16, 2026148.68148.68148.06148.25148.25-0.33%628,601
Jan 15, 2026148.35149.22148.10148.74148.740.64%306,497
Jan 14, 2026147.13148.00147.10147.80147.800.40%257,709
Jan 13, 2026147.30147.68146.70147.21147.210.17%272,742
Jan 12, 2026146.31147.05146.04146.96146.960.16%815,881
Jan 9, 2026146.25147.14146.00146.73146.730.60%362,193
Jan 8, 2026144.28146.24144.28145.85145.850.89%330,257
Jan 7, 2026146.17146.41144.49144.57144.57-1.14%360,692
Jan 6, 2026144.26146.36144.24146.24146.241.30%342,387
Jan 5, 2026143.01144.80142.99144.36144.361.22%1,218,043
Jan 2, 2026141.48142.89140.89142.62142.621.11%673,357
Dec 31, 2025142.36142.51141.03141.05141.05-0.93%346,622
Dec 30, 2025142.61142.82142.35142.38142.38-0.19%386,454
Dec 29, 2025142.83143.21142.37142.65142.65-0.27%602,107
Dec 26, 2025143.12143.53142.57143.04143.040.01%349,243
Dec 24, 2025142.58143.33142.57143.02143.020.25%164,097
Dec 23, 2025142.83143.17142.29142.66142.66-0.23%246,846
Dec 22, 2025142.35143.16142.35142.99142.990.78%612,986
Dec 19, 2025141.43142.26141.22141.89141.890.53%533,343
Dec 18, 2025141.80142.56140.92141.14141.140.11%541,792
Dec 17, 2025141.34142.33140.78140.98140.98-0.18%353,894
Dec 16, 2025142.33142.61140.71141.24141.24-1.20%508,325
Dec 15, 2025143.77143.82142.40142.96142.30-0.12%484,958
Dec 12, 2025144.81145.00142.78143.13142.47-0.91%623,155
Dec 11, 2025143.20144.57143.20144.45143.790.75%514,862
Dec 10, 2025141.34143.72141.01143.38142.721.58%604,488
Dec 9, 2025141.12142.14141.07141.15140.50-0.09%353,550
Dec 8, 2025142.26142.26141.17141.28140.63-0.56%409,113
Dec 5, 2025141.85142.72141.76142.07141.420.08%983,134
Dec 4, 2025141.68142.36141.34141.96141.310.25%644,042
Dec 3, 2025140.51141.75140.51141.61140.960.89%638,866
Dec 2, 2025141.19141.19140.19140.36139.72-0.23%346,673
Dec 1, 2025140.46141.74140.36140.68140.03-0.59%613,278
Nov 28, 2025141.25141.96141.00141.52140.870.44%181,074
Nov 26, 2025139.86141.57139.79140.90140.250.79%482,119
Nov 25, 2025137.86140.01137.86139.80139.161.63%702,917
Nov 24, 2025136.81137.93136.32137.56136.930.64%1,211,499
Nov 21, 2025134.52137.35134.35136.68136.052.11%558,372
Nov 20, 2025136.94137.49133.74133.85133.24-1.24%2,239,649
Nov 19, 2025135.88136.31134.96135.53134.91-0.31%561,373
Nov 18, 2025135.06136.66134.90135.95135.330.22%1,227,503
Nov 17, 2025137.46137.83135.13135.65135.03-1.60%585,183
Nov 14, 2025137.05138.64137.05137.85137.22-0.21%494,549
Nov 13, 2025139.72140.32138.00138.14137.51-1.62%356,804
Nov 12, 2025140.13141.08140.13140.41139.770.26%222,841
Nov 11, 2025139.50140.44139.42140.05139.410.44%319,993
Nov 10, 2025139.13139.87138.23139.44138.800.68%554,870
Nov 7, 2025136.32138.50136.32138.50137.861.10%622,755
Nov 6, 2025138.12138.64136.83136.99136.36-0.70%832,652
Nov 5, 2025137.06138.56137.06137.96137.330.71%484,927
Nov 4, 2025136.68137.48136.52136.99136.36-0.80%344,965
Nov 3, 2025138.13138.13136.36138.10137.47-0.11%943,392
Oct 31, 2025137.38138.70137.27138.25137.620.54%549,086
Oct 30, 2025137.51139.10137.51137.51136.88-0.55%514,007
Oct 29, 2025139.04139.67137.71138.27137.64-0.89%647,627
Oct 28, 2025140.54140.56139.44139.51138.87-1.00%217,788
Oct 27, 2025141.14141.25140.47140.92140.270.34%233,425
Oct 24, 2025141.26141.28140.42140.44139.800.39%367,011
Oct 23, 2025139.28140.24138.75139.90139.260.76%979,675
Oct 22, 2025139.68140.08138.31138.84138.20-0.70%363,310
Oct 21, 2025139.20140.33139.02139.82139.180.32%241,571
Oct 20, 2025138.59139.54138.59139.38138.741.18%271,453
Oct 17, 2025136.99137.94136.87137.75137.120.31%715,141
Oct 16, 2025139.17139.23136.79137.33136.70-1.19%911,197
Oct 15, 2025139.21140.07137.82138.98138.340.33%221,417
Oct 14, 2025136.05139.21136.05138.52137.880.90%278,003
Oct 13, 2025136.91137.78136.58137.28136.651.19%467,154
Oct 10, 2025139.47139.67135.62135.66135.04-2.49%477,546
Oct 9, 2025140.70140.85138.93139.13138.49-0.98%324,509
Oct 8, 2025140.28140.71139.55140.50139.860.45%139,599
Oct 7, 2025141.20141.34139.57139.87139.23-0.63%221,305
Oct 6, 2025141.56141.56140.56140.75140.10-0.13%164,404