MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWS — iShares Russell Mid-Cap Value ETF
NYSE ArcaiShares Russell Mid-Cap Value ETF
$162.56
+0.79(+0.49%)
- O
- 162.74
- H
- 163.30
- L
- 162.18
- V
- 567.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$162.56
Period Return+36.58%
Period High$173.52
Period Low$117.27
Avg Daily Volume479.3K
Total Trading Days365
IWS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $162.74 | $163.30 | $162.18 | $162.56 | +$0.79 | +0.49% | 567,913 | $162.49 | $162.18 $163.30 |
| Oct 1, 2026 | $160.72 | $161.96 | $159.96 | $161.77 | +$1.03 | +0.64% | 1,442,070 | $161.25 | $159.96 $161.96 |
| Sep 30, 2026 | $162.40 | $162.40 | $160.74 | $160.74 | $-1.14 | -0.70% | 373,217 | $161.62 | $160.74 $162.40 |
| Sep 29, 2026 | $162.25 | $162.39 | $161.01 | $161.88 | $-0.32 | -0.20% | 248,890 | $161.51 | $161.01 $162.39 |
| Sep 28, 2026 | $162.50 | $162.90 | $161.70 | $162.20 | $-1.05 | -0.64% | 250,126 | $162.24 | $161.70 $162.90 |
| Sep 25, 2026 | $163.01 | $163.63 | $162.32 | $163.25 | +$0.49 | +0.30% | 369,530 | $163.17 | $162.32 $163.63 |
| Sep 24, 2026 | $163.37 | $163.56 | $162.44 | $162.76 | $-0.78 | -0.48% | 537,305 | $162.96 | $162.44 $163.56 |
| Sep 23, 2026 | $164.28 | $164.68 | $163.49 | $163.54 | $-1.18 | -0.72% | 314,874 | $164.09 | $163.49 $164.68 |
| Sep 22, 2026 | $165.29 | $165.70 | $164.50 | $164.72 | +$0.03 | +0.02% | 187,632 | $164.87 | $164.50 $165.70 |
| Sep 21, 2026 | $164.99 | $165.08 | $164.22 | $164.69 | +$0.51 | +0.31% | 282,624 | $164.80 | $164.22 $165.08 |
| Sep 18, 2026 | $165.03 | $165.03 | $163.81 | $164.18 | $-1.03 | -0.62% | 303,669 | $164.25 | $163.81 $165.03 |
| Sep 17, 2026 | $165.43 | $165.65 | $164.85 | $165.21 | +$1.30 | +0.79% | 206,082 | $165.28 | $164.85 $165.65 |
| Sep 16, 2026 | $165.45 | $165.75 | $162.79 | $163.91 | $-1.60 | -0.97% | 324,763 | $164.48 | $162.79 $165.75 |
| Sep 15, 2026 | $166.13 | $166.13 | $165.23 | $165.51 | $-1.32 | -0.79% | 273,804 | $165.57 | $165.23 $166.13 |
| Sep 14, 2026 | $166.77 | $167.50 | $166.45 | $166.83 | $-0.17 | -0.10% | 210,510 | $166.89 | $166.45 $167.50 |
| Sep 11, 2026 | $166.98 | $167.22 | $166.55 | $167.00 | +$1.27 | +0.77% | 275,372 | $166.96 | $166.55 $167.22 |
| Sep 10, 2026 | $166.45 | $166.76 | $165.56 | $165.73 | $-1.19 | -0.71% | 302,394 | $166.02 | $165.56 $166.76 |
| Sep 9, 2026 | $168.43 | $168.51 | $166.92 | $166.92 | $-1.65 | -0.98% | 316,207 | $167.35 | $166.92 $168.51 |
| Sep 8, 2026 | $169.75 | $169.75 | $168.53 | $168.57 | $-1.71 | -1.00% | 341,581 | $169.24 | $168.53 $169.75 |
| Sep 4, 2026 | $169.85 | $170.88 | $169.56 | $170.28 | $-0.62 | -0.36% | 384,373 | $170.32 | $169.56 $170.88 |
| Sep 3, 2026 | $170.33 | $170.95 | $169.64 | $170.90 | +$1.31 | +0.77% | 669,610 | $170.76 | $169.64 $170.95 |
| Sep 2, 2026 | $168.67 | $169.92 | $168.59 | $169.59 | +$1.21 | +0.72% | 263,294 | $169.56 | $168.59 $169.92 |
| Sep 1, 2026 | $169.44 | $169.77 | $168.06 | $168.38 | $-1.39 | -0.82% | 527,041 | $168.49 | $168.06 $169.77 |
| Aug 31, 2026 | $170.24 | $170.24 | $169.50 | $169.77 | $-0.98 | -0.57% | 168,326 | $169.79 | $169.50 $170.24 |
| Aug 28, 2026 | $172.17 | $172.35 | $170.48 | $170.75 | $-1.10 | -0.64% | 286,765 | $170.96 | $170.48 $172.35 |
| Aug 27, 2026 | $171.83 | $172.20 | $171.40 | $171.85 | $-0.25 | -0.15% | 256,446 | $171.89 | $171.40 $172.20 |
| Aug 26, 2026 | $171.34 | $172.58 | $171.30 | $172.10 | +$0.44 | +0.26% | 225,402 | $172.11 | $171.30 $172.58 |
| Aug 25, 2026 | $172.07 | $172.07 | $171.15 | $171.66 | $-0.15 | -0.09% | 237,814 | $171.65 | $171.15 $172.07 |
| Aug 24, 2026 | $172.02 | $172.48 | $171.38 | $171.81 | $-0.17 | -0.10% | 406,753 | $171.79 | $171.38 $172.48 |
| Aug 21, 2026 | $171.89 | $172.25 | $171.68 | $171.98 | +$1.04 | +0.61% | 315,623 | $171.98 | $171.68 $172.25 |