Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
142.07
+0.11 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025141.85142.72141.76142.07142.070.08%983,134
Dec 4, 2025141.68142.36141.34141.96141.960.25%644,042
Dec 3, 2025140.51141.75140.51141.61141.610.89%638,866
Dec 2, 2025141.19141.19140.19140.36140.36-0.23%346,673
Dec 1, 2025140.46141.74140.36140.68140.68-0.59%613,278
Nov 28, 2025141.25141.96141.00141.52141.520.44%180,668
Nov 26, 2025139.86141.57139.79140.90140.900.79%482,119
Nov 25, 2025137.86140.01137.86139.80139.801.63%702,917
Nov 24, 2025136.81137.93136.32137.56137.560.64%1,211,499
Nov 21, 2025134.52137.35134.35136.68136.682.11%558,372
Nov 20, 2025136.94137.49133.74133.85133.85-1.24%2,239,649
Nov 19, 2025135.88136.31134.96135.53135.53-0.31%561,373
Nov 18, 2025135.06136.66134.90135.95135.950.22%1,227,503
Nov 17, 2025137.46137.83135.13135.65135.65-1.60%585,183
Nov 14, 2025137.05138.64137.05137.85137.85-0.21%494,549
Nov 13, 2025139.72140.32138.00138.14138.14-1.62%356,804
Nov 12, 2025140.13141.08140.13140.41140.410.26%222,841
Nov 11, 2025139.50140.44139.42140.05140.050.44%319,993
Nov 10, 2025139.13139.87138.23139.44139.440.68%554,870
Nov 7, 2025136.32138.50136.32138.50138.501.10%622,755
Nov 6, 2025138.12138.64136.83136.99136.99-0.70%832,652
Nov 5, 2025137.06138.56137.06137.96137.960.71%484,927
Nov 4, 2025136.68137.48136.52136.99136.99-0.80%344,965
Nov 3, 2025138.13138.13136.36138.10138.10-0.11%943,392
Oct 31, 2025137.38138.70137.27138.25138.250.54%549,086
Oct 30, 2025137.51139.10137.51137.51137.51-0.55%514,007
Oct 29, 2025139.04139.67137.71138.27138.27-0.89%647,627
Oct 28, 2025140.54140.56139.44139.51139.51-1.00%217,788
Oct 27, 2025141.14141.25140.47140.92140.920.34%233,425
Oct 24, 2025141.26141.28140.42140.44140.440.39%367,011
Oct 23, 2025139.28140.24138.75139.90139.900.76%979,675
Oct 22, 2025139.68140.08138.31138.84138.84-0.70%363,310
Oct 21, 2025139.20140.33139.02139.82139.820.32%241,571
Oct 20, 2025138.59139.54138.59139.38139.381.18%271,453
Oct 17, 2025136.99137.94136.87137.75137.750.31%715,141
Oct 16, 2025139.17139.23136.79137.33137.33-1.19%911,197
Oct 15, 2025139.21140.07137.82138.98138.980.33%221,417
Oct 14, 2025136.05139.21136.05138.52138.520.90%278,003
Oct 13, 2025136.91137.78136.58137.28137.281.19%467,154
Oct 10, 2025139.47139.67135.62135.66135.66-2.49%477,546
Oct 9, 2025140.70140.85138.93139.13139.13-0.98%324,509
Oct 8, 2025140.28140.71139.55140.50140.500.45%139,599
Oct 7, 2025141.20141.34139.57139.87139.87-0.63%221,305
Oct 6, 2025141.56141.56140.56140.75140.75-0.13%164,404
Oct 3, 2025140.65141.68140.60140.93140.930.49%194,857
Oct 2, 2025139.73140.33139.28140.24140.240.29%231,532
Oct 1, 2025139.23140.04139.23139.83139.830.11%243,395
Sep 30, 2025139.17139.83138.55139.67139.670.23%334,349
Sep 29, 2025139.55139.55138.68139.35139.350.33%329,464
Sep 26, 2025137.82139.04137.82138.89138.891.06%390,845
Sep 25, 2025137.67137.96136.90137.44137.44-0.78%373,438
Sep 24, 2025139.07139.49138.38138.52138.52-0.30%311,286
Sep 23, 2025138.86139.99138.68138.94138.940.22%269,092
Sep 22, 2025138.30138.92137.97138.64138.64-0.06%377,064
Sep 19, 2025139.67139.67138.46138.72138.72-0.47%873,964
Sep 18, 2025138.77139.75138.43139.38139.380.76%912,684
Sep 17, 2025138.57140.36137.52138.33138.330.01%1,118,638
Sep 16, 2025138.81138.81137.72138.32138.32-0.61%875,577
Sep 15, 2025139.76140.02138.97139.17138.61-0.17%1,239,272
Sep 12, 2025140.31140.62139.36139.41138.85-0.85%462,762
Sep 11, 2025138.69140.76138.58140.61140.041.60%574,646
Sep 10, 2025138.50139.31138.00138.39137.83-0.14%525,220
Sep 9, 2025139.04139.27138.22138.58138.02-0.49%830,394
Sep 8, 2025139.29139.32138.19139.26138.700.07%415,431
Sep 5, 2025139.25140.26138.29139.16138.600.29%393,494
Sep 4, 2025137.86138.82137.47138.76138.200.99%385,974
Sep 3, 2025137.37138.10136.77137.40136.84-0.17%326,008
Sep 2, 2025137.31137.82136.75137.64137.08-0.69%462,725
Aug 29, 2025138.77139.24138.20138.59138.03-0.03%296,695
Aug 28, 2025139.16139.16138.06138.63138.07-0.24%162,221
Aug 27, 2025138.22139.13138.13138.97138.410.52%180,867
Aug 26, 2025138.12138.51137.99138.25137.690.01%170,323
Aug 25, 2025138.80138.96138.24138.24137.68-0.65%183,251
Aug 22, 2025136.45139.54136.45139.14138.582.44%261,045
Aug 21, 2025135.56136.16135.31135.83135.28-0.26%187,717
Aug 20, 2025136.34136.76135.75136.18135.63-0.21%266,962
Aug 19, 2025135.83137.28135.83136.47135.920.44%237,078
Aug 18, 2025136.11136.23135.65135.87135.32-0.16%1,068,973
Aug 15, 2025136.91136.91135.95136.09135.54-0.29%305,425
Aug 14, 2025136.57136.64135.76136.49135.94-0.84%276,560
Aug 13, 2025135.85137.73135.66137.64137.081.54%266,353
Aug 12, 2025133.96135.55133.75135.55135.001.59%273,608
Aug 11, 2025134.09134.57133.17133.43132.89-0.36%414,702
Aug 8, 2025134.34134.59133.63133.91133.37-598,281
Aug 7, 2025134.90134.92133.37133.91133.370.08%331,038
Aug 6, 2025134.49134.53133.66133.80133.26-0.43%243,180
Aug 5, 2025134.66134.74133.54134.38133.84-0.10%236,061
Aug 4, 2025133.46134.59133.34134.51133.971.26%379,030
Aug 1, 2025133.54133.54131.46132.83132.29-1.29%860,847
Jul 31, 2025134.91135.98134.31134.57134.03-0.66%530,478
Jul 30, 2025136.61136.84134.84135.46134.91-0.85%830,417
Jul 29, 2025137.00137.00136.23136.62136.070.02%235,120
Jul 28, 2025137.32137.32136.45136.59136.04-0.56%218,018
Jul 25, 2025136.93137.41136.08137.36136.800.50%262,207
Jul 24, 2025137.06137.56136.67136.67136.12-0.55%480,602
Jul 23, 2025137.21137.46136.77137.42136.860.59%335,817
Jul 22, 2025134.79136.70134.79136.61136.061.52%759,996
Jul 21, 2025135.64135.75134.49134.56134.02-0.52%293,835
Jul 18, 2025135.71135.79134.74135.26134.710.20%226,157
Jul 17, 2025133.71135.21133.44134.99134.440.98%793,876