Skip to main content
iShares Russell Mid-Cap Value ETF (IWS)
NYSEARCA: IWS · Real-Time Price · USD
165.13
-0.90 (-0.54%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026164.82165.54164.22165.13165.13-0.54%1,083,055
Jun 25, 2026165.48166.74165.04166.03166.031.74%257,251
Jun 24, 2026162.53164.06162.18163.19163.190.55%160,064
Jun 23, 2026161.52163.04161.18162.30162.30-1.08%224,247
Jun 22, 2026163.62164.39163.56164.08164.080.69%269,713
Jun 18, 2026163.02163.54162.55162.95162.950.93%536,090
Jun 17, 2026163.71164.56161.08161.45161.45-1.38%1,430,357
Jun 16, 2026164.86165.60163.56163.71163.71-0.38%226,861
Jun 15, 2026165.01165.49164.10164.34164.340.68%415,555
Jun 12, 2026162.54164.11162.07163.74163.241.16%1,443,954
Jun 11, 2026159.55162.19159.25161.87161.372.09%464,482
Jun 10, 2026160.13161.49158.47158.55158.06-1.23%262,964
Jun 9, 2026160.61161.98157.59160.53160.040.65%459,480
Jun 8, 2026160.25160.72159.41159.50159.010.04%345,970
Jun 5, 2026161.25161.66159.03159.43158.94-1.87%409,581
Jun 4, 2026161.63162.64161.63162.47161.970.42%181,689
Jun 3, 2026161.55162.42161.34161.79161.29-0.04%286,690
Jun 2, 2026160.60162.04160.60161.85161.350.94%615,081
Jun 1, 2026159.55160.80159.41160.35159.860.01%333,018
May 29, 2026160.51160.63160.02160.34159.850.07%241,893
May 28, 2026159.75160.93159.21160.23159.740.28%496,889
May 27, 2026160.44160.62159.70159.78159.29-0.21%140,036
May 26, 2026159.64160.51159.40160.11159.620.94%286,706
May 22, 2026158.12159.00157.90158.62158.130.69%135,693
May 21, 2026155.99157.70155.20157.54157.060.57%278,697
May 20, 2026155.39156.75154.52156.64156.161.31%215,005
May 19, 2026154.73155.44153.85154.62154.14-0.53%257,081
May 18, 2026155.86156.42154.73155.44154.960.01%393,442
May 15, 2026156.53156.53155.41155.43154.95-1.50%305,503
May 14, 2026157.72158.54157.44157.80157.310.26%317,301
May 13, 2026158.14158.14156.66157.39156.91-0.23%347,510
May 12, 2026158.17158.17156.25157.75157.26-0.49%286,614
May 11, 2026158.52158.90158.20158.53158.040.40%470,973
May 8, 2026158.08158.15157.27157.90157.410.53%286,739
May 7, 2026159.04159.04156.66157.07156.59-1.33%237,078
May 6, 2026159.04159.71158.23159.19158.700.98%226,396
May 5, 2026156.71158.02156.66157.65157.161.09%225,300
May 4, 2026156.31157.25155.56155.95155.47-0.27%386,935
May 1, 2026157.03157.17156.37156.38155.90-0.22%289,081
Apr 30, 2026154.32156.83154.32156.72156.241.76%400,842
Apr 29, 2026154.75154.95153.51154.01153.54-0.42%373,922
Apr 28, 2026155.32155.88154.01154.66154.18-0.68%247,564
Apr 27, 2026155.78156.44155.34155.72155.240.03%212,243
Apr 24, 2026156.12156.26155.36155.68155.20-0.17%244,629
Apr 23, 2026155.85156.52154.42155.95155.470.22%328,707
Apr 22, 2026157.11157.11155.26155.61155.13-0.12%246,606
Apr 21, 2026157.03157.69155.55155.79155.31-0.50%316,949
Apr 20, 2026155.43156.70155.43156.57156.090.42%259,272
Apr 17, 2026154.64156.51154.64155.91155.431.31%247,544
Apr 16, 2026153.33154.15153.30153.89153.420.52%341,045
Apr 15, 2026153.57153.57152.60153.09152.62-0.36%141,386
Apr 14, 2026153.41153.84152.58153.64153.170.35%219,364
Apr 13, 2026151.08153.16151.08153.10152.631.06%1,242,912
Apr 10, 2026152.40152.71151.30151.50151.03-0.45%225,900
Apr 9, 2026151.35152.66151.35152.19151.720.22%245,769
Apr 8, 2026150.88152.06150.64151.85151.382.58%242,367
Apr 7, 2026147.47148.48147.15148.03147.57-0.01%393,385
Apr 6, 2026147.23148.04146.93148.04147.580.41%336,300
Apr 2, 2026145.07148.24144.92147.44146.990.50%431,510
Apr 1, 2026146.20147.39146.20146.71146.260.67%1,893,146
Mar 31, 2026143.87146.18143.39145.74145.292.43%337,814
Mar 30, 2026144.72144.72141.74142.28141.84-0.64%698,952
Mar 27, 2026144.35144.92142.87143.19142.75-1.09%1,987,359
Mar 26, 2026145.24146.77144.67144.77144.32-1.20%328,344
Mar 25, 2026146.83147.45145.40146.53146.080.55%369,193
Mar 24, 2026143.75146.50143.75145.73145.280.75%1,551,255
Mar 23, 2026144.74146.50144.21144.65144.201.44%485,211
Mar 20, 2026145.11145.51141.94142.59142.15-1.94%669,918
Mar 19, 2026143.91146.13143.91145.41144.960.14%1,560,641
Mar 18, 2026146.31146.79145.17145.20144.75-1.08%265,520
Mar 17, 2026146.51147.47146.51146.78146.330.79%555,982
Mar 16, 2026146.29147.19145.92146.08145.180.82%941,342
Mar 13, 2026145.96146.67144.63144.89144.00-0.08%358,078
Mar 12, 2026146.21146.79144.96145.01144.12-1.65%1,152,403
Mar 11, 2026147.49148.00146.63147.45146.54-0.16%235,222
Mar 10, 2026148.54149.77147.54147.69146.78-0.59%280,802
Mar 9, 2026146.36148.88144.75148.56147.650.51%1,571,273
Mar 6, 2026148.41148.41146.84147.80146.89-1.62%630,865
Mar 5, 2026151.28152.26149.41150.23149.30-1.44%569,673
Mar 4, 2026152.65152.94151.40152.42151.480.36%741,882
Mar 3, 2026151.27152.59149.09151.87150.93-1.61%801,112
Mar 2, 2026152.74154.79152.65154.35153.400.29%663,212
Feb 27, 2026153.15154.00152.60153.91152.96-0.25%251,929
Feb 26, 2026153.64154.48152.94154.29153.340.63%204,309
Feb 25, 2026153.81153.81152.22153.32152.380.09%254,137
Feb 24, 2026152.07153.36151.88153.18152.240.88%130,630
Feb 23, 2026153.10153.75151.20151.84150.90-1.18%175,889
Feb 20, 2026152.39154.26152.03153.66152.710.67%675,164
Feb 19, 2026152.36152.83151.78152.63151.69-0.20%161,843
Feb 18, 2026152.19153.52151.88152.94152.000.63%237,628
Feb 17, 2026151.98152.97150.65151.99151.05-0.18%309,917
Feb 13, 2026150.50153.01149.93152.27151.331.22%295,804
Feb 12, 2026153.34154.26150.03150.43149.50-1.40%780,504
Feb 11, 2026153.23153.54151.84152.56151.62-0.01%417,122
Feb 10, 2026152.32153.16152.29152.57151.630.20%435,738
Feb 9, 2026151.63152.66151.35152.26151.320.12%296,957
Feb 6, 2026149.90152.23149.76152.07151.132.41%305,069
Feb 5, 2026149.04149.51148.05148.49147.58-1.00%797,284
Feb 4, 2026148.92150.26148.71149.99149.071.03%719,554
Feb 3, 2026148.14149.66147.13148.46147.550.35%1,163,965