IWS: iShares Russell Midcap Value ETF

As of Friday, August 21st, 2026

$ 171.98

+1.04 +0.61%

Open: 171.89
High: 172.25
Low: 171.68
Volume: 315,616
Previous Close on Thursday, August 20th, 2026

$ 170.94

-1.33 -0.77%

Open: 171.41
High: 172.33
Low: 170.88
Volume: 511,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 171.89 172.25 171.68 171.98 315,616 +1.04 +0.61
2026-08-20 171.41 172.33 170.88 170.94 511,601 -1.33 -0.77
2026-08-19 172.20 173.37 172.04 172.27 261,583 +1.45 +0.85
2026-08-18 172.10 172.34 170.77 170.82 275,759 -1.12 -0.65
2026-08-17 172.87 172.87 171.94 171.94 211,198 -1.50 -0.86
2026-08-14 173.35 173.52 173.09 173.44 216,047 +0.27 +0.16
2026-08-13 172.54 173.25 172.09 173.17 265,006 +1.42 +0.83
2026-08-12 171.81 171.94 170.70 171.75 372,871 +0.25 +0.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.37
On 2026-08-19		 170.77
On 2026-08-18		 -1.46 -0.84 173.37
On 2026-08-19		 170.88
On 2026-08-20		 -1.44 171.59
10D 173.52
On 2026-08-14		 170.70
On 2026-08-10		 0.78 0.46 173.52
On 2026-08-14		 170.77
On 2026-08-18		 -1.58 171.89
20D 173.52
On 2026-08-14		 165.69
On 2026-07-30		 5.50 3.30 169.71
On 2026-07-28		 165.69
On 2026-07-30		 -2.37 170.50
WTD 173.37
On 2026-08-19		 170.77
On 2026-08-18		 -1.46 -0.84 173.37
On 2026-08-19		 170.88
On 2026-08-20		 -1.44 171.59
MTD 173.52
On 2026-08-14		 167.54
On 2026-08-03		 4.90 2.93 173.52
On 2026-08-14		 170.77
On 2026-08-18		 -1.58 171.36
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.39 +0.46 +2.01 80,321
JNJ

Johnson & Johnson

270.24 +2.87 +1.07 6,167,876
CHD

Church & Dwight Company Inc.

98.80 +1.39 +1.43 1,536,032
IWS

iShares Russell Midcap Value ETF

171.98 +1.04 +0.61 315,616