IWS: iShares Russell Midcap Value ETF

As of Thursday, November 5th, 2026

$ 169.00

-4.49 -2.59%

Open: 174.14
High: 174.42
Low: 168.28
Volume: 1,491,828
Previous Close on Wednesday, November 4th, 2026

$ 173.49

+2.87 +1.68%

Open: 172.71
High: 173.53
Low: 171.61
Volume: 375,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 174.14 174.42 168.28 169.00 1,491,828 -4.49 -2.59
2026-11-04 172.71 173.53 171.61 173.49 375,882 +2.87 +1.68
2026-11-03 170.80 171.90 170.31 170.62 509,288 -0.60 -0.35
2026-11-02 170.86 172.07 170.42 171.22 1,599,148 +1.15 +0.68
2026-10-30 170.83 171.28 169.13 170.07 353,157 -1.10 -0.64
2026-10-29 169.57 171.17 169.57 171.17 354,764 +2.39 +1.42
2026-10-28 168.72 169.08 167.81 168.78 333,475 -0.22 -0.13
2026-10-27 168.77 169.04 167.96 169.00 3,143,282 +0.19 +0.11
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 174.42
On 2026-11-05		 168.28
On 2026-11-05		 -2.17 -1.27 172.07
On 2026-11-02		 170.31
On 2026-11-03		 -1.02 170.88
10D 174.42
On 2026-11-05		 167.47
On 2026-10-23		 -0.21 -0.12 169.58
On 2026-10-26		 167.81
On 2026-10-28		 -1.04 170.06
20D 174.42
On 2026-11-05		 163.44
On 2026-10-14		 5.11 3.12 167.70
On 2026-10-16		 165.15
On 2026-10-19		 -1.52 168.13
WTD 174.42
On 2026-11-05		 168.28
On 2026-11-05		 -1.07 -0.63 172.07
On 2026-11-02		 170.31
On 2026-11-03		 -1.02 171.08
MTD 174.42
On 2026-11-05		 168.28
On 2026-11-05		 -1.07 -0.63 172.07
On 2026-11-02		 170.31
On 2026-11-03		 -1.02 171.08
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

15.37 -2.63 -14.62 18,790,872
ALGT

Allegiant Travel Company

87.59 -2.30 -2.56 1,245,972
PAG

Penske Automotive Group Inc.

212.20 -0.10 -0.05 458,867
CHD

Church & Dwight Company Inc.

111.33 -0.70 -0.62 2,032,627
IWS

iShares Russell Midcap Value ETF

169.00 -4.49 -2.59 1,491,828