IWS: iShares Russell Midcap Value ETF

As of Tuesday, May 5th, 2026

$ 157.65

+1.70 +1.09%

Open: 156.71
High: 158.02
Low: 156.66
Volume: 2,253
Previous Close on Monday, May 4th, 2026

$ 155.95

-0.43 -0.27%

Open: 156.31
High: 157.25
Low: 155.56
Volume: 38,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 156.71 158.02 156.66 157.65 2,253 +1.70 +1.09
2026-05-04 156.31 157.25 155.56 155.95 38,458 -0.43 -0.27
2026-05-01 157.03 157.17 156.37 156.38 279,033 -0.34 -0.22
2026-04-30 154.32 156.83 154.32 156.72 394,413 +2.71 +1.76
2026-04-29 154.75 154.95 153.51 154.01 373,812 -0.65 -0.42
2026-04-28 155.32 155.88 154.01 154.66 247,554 -1.06 -0.68
2026-04-27 155.78 156.44 155.34 155.72 212,239 +0.04 +0.03
2026-04-24 156.12 156.26 155.36 155.68 244,625 -0.27 -0.17
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 158.02
On 2026-05-05		 153.51
On 2026-04-29		 2.99 1.93 154.95
On 2026-04-29		 154.95
On 2026-04-29		 0.00 156.14
10D 158.02
On 2026-05-05		 153.51
On 2026-04-29		 1.86 1.19 157.11
On 2026-04-22		 153.51
On 2026-04-29		 -2.29 155.83
20D 158.02
On 2026-05-05		 150.64
On 2026-04-08		 9.62 6.50 157.69
On 2026-04-21		 153.51
On 2026-04-29		 -2.65 154.79
WTD 158.02
On 2026-05-05		 155.56
On 2026-05-04		 1.27 0.81 157.25
On 2026-05-04		 157.25
On 2026-05-04		 0.00 156.80
MTD 158.02
On 2026-05-05		 155.56
On 2026-05-04		 0.93 0.59 157.17
On 2026-05-01		 157.17
On 2026-05-01		 0.00 156.66
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

45.82 +2.38 +5.48 883,246
DIA

SPDR Dow Jones Industrial Average ETF

492.96 +3.40 +0.69 3,123,120
IWS

iShares Russell Midcap Value ETF

157.65 +1.70 +1.09 2,253