The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares Rusl Mdcp Value E.T.F.

  • IWS
  • NYSE
  • Financial Services
  • Latest 71.37
  • Currency US$
  • Change -0.15
  • Percent Change -0.21 %
  • Volume 263,257
  • Wed Jul 30, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 71.37 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 71.78 71.14 71.76 71.37 263,257
Jul 29 72.14 71.51 72.00 71.52 362,697
Jul 28 72.02 71.51 71.88 71.93 556,542
Jul 25 72.06 71.75 71.89 71.82 301,589
Jul 24 72.26 72.01 72.06 72.16 339,153
Jul 23 72.17 71.83 72.13 72.05 189,302
Jul 22 72.20 72.00 72.03 72.10 534,850
Jul 21 71.83 71.43 71.68 71.75 321,456
Jul 18 71.96 71.29 71.35 71.94 453,602
Jul 17 72.06 71.15 71.69 71.25 260,573
Jul 16 72.23 71.81 72.23 72.11 268,559
Jul 15 72.18 71.55 71.88 71.85 480,152
Jul 14 72.23 71.84 72.23 71.89 562,533
Jul 11 71.77 71.47 71.76 71.72 177,260
Jul 10 71.95 71.00 71.08 71.76 319,856
Jul 9 72.09 71.74 71.98 72.00 481,453
Jul 8 72.21 71.54 72.07 71.76 1,630,125
Jul 7 72.48 72.07 72.48 72.12 962,568
Jul 3 72.73 72.40 72.73 72.55 660,168
Jul 2 72.64 72.25 72.64 72.34 522,645
Jul 1 73.19 72.69 72.81 72.86 1,082,941
Jun 30 72.61 72.24 72.32 72.61 306,722
Jun 27 72.40 71.94 71.94 72.33 356,133
Jun 26 72.27 71.69 72.22 72.16 225,413
Jun 25 72.24 71.68 71.68 72.22 280,846
Jun 24 72.58 71.80 72.18 71.88 419,370
Jun 23 72.58 72.26 72.50 72.33 820,896
Jun 20 72.47 72.23 72.38 72.41 1,635,227
Jun 19 72.23 71.96 72.20 72.22 816,915
Jun 18 72.10 71.48 71.60 72.10 784,637
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.