IWS: iShares Russell Midcap Value ETF

As of Friday, December 12th, 2025

$ 143.13

-1.32 -0.91%

Open: 144.81
High: 145.00
Low: 142.78
Volume: 623,155
Previous Close on Thursday, December 11th, 2025

$ 144.45

+1.07 +0.75%

Open: 143.20
High: 144.57
Low: 143.20
Volume: 514,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 144.81 145.00 142.78 143.13 623,155 -1.32 -0.91
2025-12-11 143.20 144.57 143.20 144.45 514,548 +1.07 +0.75
2025-12-10 141.34 143.72 141.01 143.38 604,488 +2.23 +1.58
2025-12-09 141.12 142.14 141.07 141.15 35,355 -0.13 -0.09
2025-12-08 142.26 142.26 141.17 141.28 409,113 -0.79 -0.56
2025-12-05 141.85 142.72 141.76 142.07 983,134 +0.11 +0.08
2025-12-04 141.68 142.36 141.34 141.96 644,042 +0.35 +0.25
2025-12-03 140.51 141.75 140.51 141.61 638,866 +1.25 +0.89
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 145.00
On 2025-12-12		 141.01
On 2025-12-10		 1.06 0.75 142.26
On 2025-12-08		 141.07
On 2025-12-09		 -0.84 142.68
10D 145.00
On 2025-12-12		 140.19
On 2025-12-02		 1.61 1.14 142.72
On 2025-12-05		 141.07
On 2025-12-09		 -1.16 142.01
20D 145.00
On 2025-12-12		 133.74
On 2025-11-20		 4.99 3.61 138.64
On 2025-11-14		 133.74
On 2025-11-20		 -3.53 139.77
WTD 145.00
On 2025-12-12		 141.01
On 2025-12-10		 1.06 0.75 142.26
On 2025-12-08		 141.07
On 2025-12-09		 -0.84 142.68
MTD 145.00
On 2025-12-12		 140.19
On 2025-12-02		 1.61 1.14 142.72
On 2025-12-05		 141.07
On 2025-12-09		 -1.16 142.01
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IWS

iShares Russell Midcap Value ETF

143.13 -1.32 -0.91 623,155