IWS: iShares Russell Midcap Value ETF

As of Friday, February 20th, 2026

$ 153.66

+1.03 +0.67%

Open: 152.39
High: 154.26
Low: 152.03
Volume: 675,164
Previous Close on Thursday, February 19th, 2026

$ 152.63

-0.31 -0.20%

Open: 152.36
High: 152.83
Low: 151.78
Volume: 161,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 152.39 154.26 152.03 153.66 675,164 +1.03 +0.67
2026-02-19 152.36 152.83 151.78 152.63 161,843 -0.31 -0.20
2026-02-18 152.19 153.52 151.88 152.94 237,628 +0.95 +0.63
2026-02-17 151.98 152.97 150.65 151.99 309,909 -0.28 -0.18
2026-02-13 150.50 153.01 149.93 152.27 295,804 +1.84 +1.22
2026-02-12 153.34 154.26 150.03 150.43 778,962 -2.13 -1.40
2026-02-11 153.23 153.54 151.84 152.56 417,122 -0.01 -0.01
2026-02-10 152.32 153.16 152.29 152.57 435,285 +0.31 +0.20
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 154.26
On 2026-02-20		 149.93
On 2026-02-13		 3.23 2.15 153.01
On 2026-02-13		 150.65
On 2026-02-17		 -1.54 152.70
10D 154.26
On 2026-02-12		 149.76
On 2026-02-06		 5.17 3.48 154.26
On 2026-02-12		 149.93
On 2026-02-13		 -2.81 152.34
20D 154.26
On 2026-02-12		 145.77
On 2026-01-30		 4.72 3.17 154.26
On 2026-02-12		 149.93
On 2026-02-13		 -2.81 150.26
WTD 154.26
On 2026-02-20		 150.65
On 2026-02-17		 1.39 0.91 153.52
On 2026-02-18		 151.78
On 2026-02-19		 -1.13 152.81
MTD 154.26
On 2026-02-12		 146.35
On 2026-02-02		 6.70 4.56 154.26
On 2026-02-12		 149.93
On 2026-02-13		 -2.81 151.30
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.60 +0.23 +0.98 476,572
IWS

iShares Russell Midcap Value ETF

153.66 +1.03 +0.67 675,164