iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
154.66
-1.06 (-0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.32 | 155.88 | 154.01 | 154.66 | 154.66 | -0.68% | 247,564 |
| Apr 27, 2026 | 155.78 | 156.44 | 155.34 | 155.72 | 155.72 | 0.03% | 212,243 |
| Apr 24, 2026 | 156.12 | 156.26 | 155.36 | 155.68 | 155.68 | -0.17% | 244,616 |
| Apr 23, 2026 | 155.85 | 156.52 | 154.42 | 155.95 | 155.95 | 0.22% | 328,707 |
| Apr 22, 2026 | 157.11 | 157.11 | 155.26 | 155.61 | 155.61 | -0.12% | 246,606 |
| Apr 21, 2026 | 157.03 | 157.69 | 155.55 | 155.79 | 155.79 | -0.50% | 316,949 |
| Apr 20, 2026 | 155.43 | 156.70 | 155.43 | 156.57 | 156.57 | 0.42% | 259,272 |
| Apr 17, 2026 | 154.64 | 156.51 | 154.64 | 155.91 | 155.91 | 1.31% | 247,536 |
| Apr 16, 2026 | 153.33 | 154.15 | 153.30 | 153.89 | 153.89 | 0.52% | 341,045 |
| Apr 15, 2026 | 153.57 | 153.57 | 152.60 | 153.09 | 153.09 | -0.36% | 141,332 |
| Apr 14, 2026 | 153.41 | 153.84 | 152.58 | 153.64 | 153.64 | 0.35% | 219,067 |
| Apr 13, 2026 | 151.08 | 153.16 | 151.08 | 153.10 | 153.10 | 1.06% | 1,242,862 |
| Apr 10, 2026 | 152.40 | 152.71 | 151.30 | 151.50 | 151.50 | -0.45% | 225,900 |
| Apr 9, 2026 | 151.35 | 152.66 | 151.35 | 152.19 | 152.19 | 0.22% | 245,769 |
| Apr 8, 2026 | 150.88 | 152.06 | 150.64 | 151.85 | 151.85 | 2.58% | 242,367 |
| Apr 7, 2026 | 147.47 | 148.48 | 147.15 | 148.03 | 148.03 | -0.01% | 393,385 |
| Apr 6, 2026 | 147.23 | 148.04 | 146.93 | 148.04 | 148.04 | 0.41% | 336,300 |
| Apr 2, 2026 | 145.07 | 148.24 | 144.92 | 147.44 | 147.44 | 0.50% | 431,510 |
| Apr 1, 2026 | 146.20 | 147.39 | 146.20 | 146.71 | 146.71 | 0.67% | 1,893,146 |
| Mar 31, 2026 | 143.87 | 146.18 | 143.39 | 145.74 | 145.74 | 2.43% | 337,814 |
| Mar 30, 2026 | 144.72 | 144.72 | 141.74 | 142.28 | 142.28 | -0.64% | 698,952 |
| Mar 27, 2026 | 144.35 | 144.92 | 142.87 | 143.19 | 143.19 | -1.09% | 1,987,359 |
| Mar 26, 2026 | 145.24 | 146.77 | 144.67 | 144.77 | 144.77 | -1.20% | 328,344 |
| Mar 25, 2026 | 146.83 | 147.45 | 145.40 | 146.53 | 146.53 | 0.55% | 369,193 |
| Mar 24, 2026 | 143.75 | 146.50 | 143.75 | 145.73 | 145.73 | 0.75% | 1,551,255 |
| Mar 23, 2026 | 144.74 | 146.50 | 144.21 | 144.65 | 144.65 | 1.44% | 485,211 |
| Mar 20, 2026 | 145.11 | 145.51 | 141.94 | 142.59 | 142.59 | -1.94% | 669,918 |
| Mar 19, 2026 | 143.91 | 146.13 | 143.91 | 145.41 | 145.41 | 0.14% | 1,560,641 |
| Mar 18, 2026 | 146.31 | 146.79 | 145.17 | 145.20 | 145.20 | -1.08% | 265,520 |
| Mar 17, 2026 | 146.51 | 147.47 | 146.51 | 146.78 | 146.78 | 0.48% | 555,982 |
| Mar 16, 2026 | 146.29 | 147.19 | 145.92 | 146.08 | 145.63 | 0.82% | 941,342 |
| Mar 13, 2026 | 145.96 | 146.67 | 144.63 | 144.89 | 144.44 | -0.08% | 358,078 |
| Mar 12, 2026 | 146.21 | 146.79 | 144.96 | 145.01 | 144.56 | -1.65% | 1,152,403 |
| Mar 11, 2026 | 147.49 | 148.00 | 146.63 | 147.45 | 146.99 | -0.16% | 235,222 |
| Mar 10, 2026 | 148.54 | 149.77 | 147.54 | 147.69 | 147.23 | -0.59% | 280,802 |
| Mar 9, 2026 | 146.36 | 148.88 | 144.75 | 148.56 | 148.10 | 0.51% | 1,571,273 |
| Mar 6, 2026 | 148.41 | 148.41 | 146.84 | 147.80 | 147.34 | -1.62% | 630,865 |
| Mar 5, 2026 | 151.28 | 152.26 | 149.41 | 150.23 | 149.77 | -1.44% | 569,673 |
| Mar 4, 2026 | 152.65 | 152.94 | 151.40 | 152.42 | 151.95 | 0.36% | 741,882 |
| Mar 3, 2026 | 151.27 | 152.59 | 149.09 | 151.87 | 151.40 | -1.61% | 801,112 |
| Mar 2, 2026 | 152.74 | 154.79 | 152.65 | 154.35 | 153.87 | 0.29% | 663,212 |
| Feb 27, 2026 | 153.15 | 154.00 | 152.60 | 153.91 | 153.43 | -0.25% | 251,929 |
| Feb 26, 2026 | 153.64 | 154.48 | 152.94 | 154.29 | 153.81 | 0.63% | 204,309 |
| Feb 25, 2026 | 153.81 | 153.81 | 152.22 | 153.32 | 152.85 | 0.09% | 254,137 |
| Feb 24, 2026 | 152.07 | 153.36 | 151.88 | 153.18 | 152.71 | 0.88% | 130,630 |
| Feb 23, 2026 | 153.10 | 153.75 | 151.20 | 151.84 | 151.37 | -1.18% | 175,889 |
| Feb 20, 2026 | 152.39 | 154.26 | 152.03 | 153.66 | 153.19 | 0.67% | 675,164 |
| Feb 19, 2026 | 152.36 | 152.83 | 151.78 | 152.63 | 152.16 | -0.20% | 161,843 |
| Feb 18, 2026 | 152.19 | 153.52 | 151.88 | 152.94 | 152.47 | 0.63% | 237,628 |
| Feb 17, 2026 | 151.98 | 152.97 | 150.65 | 151.99 | 151.52 | -0.18% | 309,917 |
| Feb 13, 2026 | 150.50 | 153.01 | 149.93 | 152.27 | 151.80 | 1.22% | 295,804 |
| Feb 12, 2026 | 153.34 | 154.26 | 150.03 | 150.43 | 149.97 | -1.40% | 780,504 |
| Feb 11, 2026 | 153.23 | 153.54 | 151.84 | 152.56 | 152.09 | -0.01% | 417,122 |
| Feb 10, 2026 | 152.32 | 153.16 | 152.29 | 152.57 | 152.10 | 0.20% | 435,738 |
| Feb 9, 2026 | 151.63 | 152.66 | 151.35 | 152.26 | 151.79 | 0.12% | 296,957 |
| Feb 6, 2026 | 149.90 | 152.23 | 149.76 | 152.07 | 151.60 | 2.41% | 305,069 |
| Feb 5, 2026 | 149.04 | 149.51 | 148.05 | 148.49 | 148.03 | -1.00% | 797,284 |
| Feb 4, 2026 | 148.92 | 150.26 | 148.71 | 149.99 | 149.53 | 1.03% | 719,554 |
| Feb 3, 2026 | 148.14 | 149.66 | 147.13 | 148.46 | 148.00 | 0.35% | 1,163,965 |
| Feb 2, 2026 | 146.35 | 148.24 | 146.35 | 147.94 | 147.48 | 0.67% | 460,992 |
| Jan 30, 2026 | 147.40 | 147.90 | 145.77 | 146.96 | 146.51 | -0.59% | 709,362 |
| Jan 29, 2026 | 148.56 | 149.03 | 146.65 | 147.83 | 147.37 | -0.01% | 576,830 |
| Jan 28, 2026 | 148.45 | 148.62 | 147.51 | 147.84 | 147.38 | -0.20% | 273,264 |
| Jan 27, 2026 | 148.24 | 148.49 | 147.76 | 148.13 | 147.67 | - | 163,739 |
| Jan 26, 2026 | 148.29 | 148.80 | 147.90 | 148.13 | 147.67 | 0.11% | 319,098 |
| Jan 23, 2026 | 148.72 | 148.75 | 147.48 | 147.97 | 147.51 | -0.65% | 546,088 |
| Jan 22, 2026 | 149.45 | 150.03 | 148.80 | 148.94 | 148.48 | 0.04% | 329,554 |
| Jan 21, 2026 | 147.28 | 149.33 | 147.28 | 148.88 | 148.42 | 1.81% | 407,530 |
| Jan 20, 2026 | 146.66 | 147.61 | 145.94 | 146.23 | 145.78 | -1.36% | 797,518 |
| Jan 16, 2026 | 148.68 | 148.68 | 148.06 | 148.25 | 147.79 | -0.33% | 628,601 |
| Jan 15, 2026 | 148.35 | 149.22 | 148.10 | 148.74 | 148.28 | 0.64% | 306,497 |
| Jan 14, 2026 | 147.13 | 148.00 | 147.10 | 147.80 | 147.34 | 0.40% | 257,709 |
| Jan 13, 2026 | 147.30 | 147.68 | 146.70 | 147.21 | 146.76 | 0.17% | 272,742 |
| Jan 12, 2026 | 146.31 | 147.05 | 146.04 | 146.96 | 146.51 | 0.16% | 815,881 |
| Jan 9, 2026 | 146.25 | 147.14 | 146.00 | 146.73 | 146.28 | 0.60% | 362,193 |
| Jan 8, 2026 | 144.28 | 146.24 | 144.28 | 145.85 | 145.40 | 0.89% | 330,257 |
| Jan 7, 2026 | 146.17 | 146.41 | 144.49 | 144.57 | 144.12 | -1.14% | 360,692 |
| Jan 6, 2026 | 144.26 | 146.36 | 144.24 | 146.24 | 145.79 | 1.30% | 342,387 |
| Jan 5, 2026 | 143.01 | 144.80 | 142.99 | 144.36 | 143.91 | 1.22% | 1,218,043 |
| Jan 2, 2026 | 141.48 | 142.89 | 140.89 | 142.62 | 142.18 | 1.11% | 673,357 |
| Dec 31, 2025 | 142.36 | 142.51 | 141.03 | 141.05 | 140.61 | -0.93% | 346,622 |
| Dec 30, 2025 | 142.61 | 142.82 | 142.35 | 142.38 | 141.94 | -0.19% | 386,454 |
| Dec 29, 2025 | 142.83 | 143.21 | 142.37 | 142.65 | 142.21 | -0.27% | 602,207 |
| Dec 26, 2025 | 143.12 | 143.53 | 142.57 | 143.04 | 142.60 | 0.01% | 349,248 |
| Dec 24, 2025 | 142.58 | 143.33 | 142.57 | 143.02 | 142.58 | 0.25% | 164,098 |
| Dec 23, 2025 | 142.83 | 143.17 | 142.29 | 142.66 | 142.22 | -0.23% | 246,846 |
| Dec 22, 2025 | 142.35 | 143.16 | 142.35 | 142.99 | 142.55 | 0.78% | 612,986 |
| Dec 19, 2025 | 141.43 | 142.26 | 141.22 | 141.89 | 141.45 | 0.53% | 533,343 |
| Dec 18, 2025 | 141.80 | 142.56 | 140.92 | 141.14 | 140.70 | 0.11% | 541,792 |
| Dec 17, 2025 | 141.34 | 142.33 | 140.78 | 140.98 | 140.54 | -0.18% | 353,904 |
| Dec 16, 2025 | 142.33 | 142.61 | 140.71 | 141.24 | 140.80 | -1.20% | 508,325 |
| Dec 15, 2025 | 143.77 | 143.82 | 142.40 | 142.96 | 141.86 | -0.12% | 484,958 |
| Dec 12, 2025 | 144.81 | 145.00 | 142.78 | 143.13 | 142.03 | -0.91% | 623,155 |
| Dec 11, 2025 | 143.20 | 144.57 | 143.20 | 144.45 | 143.34 | 0.75% | 514,862 |
| Dec 10, 2025 | 141.34 | 143.72 | 141.01 | 143.38 | 142.28 | 1.58% | 604,488 |
| Dec 9, 2025 | 141.12 | 142.14 | 141.07 | 141.15 | 140.07 | -0.09% | 353,550 |
| Dec 8, 2025 | 142.26 | 142.26 | 141.17 | 141.28 | 140.20 | -0.56% | 409,113 |
| Dec 5, 2025 | 141.85 | 142.72 | 141.76 | 142.07 | 140.98 | 0.08% | 983,134 |
| Dec 4, 2025 | 141.68 | 142.36 | 141.34 | 141.96 | 140.87 | 0.25% | 644,042 |
| Dec 3, 2025 | 140.51 | 141.75 | 140.51 | 141.61 | 140.52 | 0.89% | 638,866 |