IWS: iShares Russell Midcap Value ETF

As of Friday, May 22nd, 2026

$ 158.62

+1.08 +0.69%

Open: 158.12
High: 159.00
Low: 157.90
Volume: 135,693
Previous Close on Thursday, May 21st, 2026

$ 157.54

+0.90 +0.57%

Open: 155.99
High: 157.70
Low: 155.20
Volume: 277,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 158.12 159.00 157.90 158.62 135,693 +1.08 +0.69
2026-05-21 155.99 157.70 155.20 157.54 277,459 +0.90 +0.57
2026-05-20 155.39 156.75 154.52 156.64 215,005 +2.02 +1.31
2026-05-19 154.73 155.44 153.85 154.62 257,081 -0.82 -0.53
2026-05-18 155.86 156.42 154.73 155.44 393,442 +0.01 +0.01
2026-05-15 156.53 156.53 155.41 155.43 305,498 -2.37 -1.50
2026-05-14 157.72 158.54 157.44 157.80 317,299 +0.41 +0.26
2026-05-13 158.14 158.14 156.66 157.39 328,859 -0.36 -0.23
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 159.00
On 2026-05-22		 153.85
On 2026-05-19		 3.19 2.05 156.42
On 2026-05-18		 153.85
On 2026-05-19		 -1.64 156.57
10D 159.00
On 2026-05-22		 153.85
On 2026-05-19		 0.72 0.46 158.90
On 2026-05-11		 153.85
On 2026-05-19		 -3.18 156.98
20D 159.71
On 2026-05-06		 153.51
On 2026-04-29		 2.94 1.89 159.71
On 2026-05-06		 153.85
On 2026-05-19		 -3.67 156.75
WTD 159.00
On 2026-05-22		 153.85
On 2026-05-19		 3.19 2.05 156.42
On 2026-05-18		 153.85
On 2026-05-19		 -1.64 156.57
MTD 159.71
On 2026-05-06		 153.85
On 2026-05-19		 1.90 1.21 159.71
On 2026-05-06		 153.85
On 2026-05-19		 -3.67 157.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

434.12 -4.20 -0.96 545,448
ERIC

LM Ericsson Telefon

13.50 +0.26 +1.96 10,905,908
JNJ

Johnson & Johnson

234.34 +2.61 +1.13 5,461,490
CHD

Church & Dwight Company Inc.

96.25 +0.61 +0.64 1,038,271
IWS

iShares Russell Midcap Value ETF

158.62 +1.08 +0.69 135,693