Indicators

Russell Midcap Ishares ETF (NY: IWR )

80.79 -0.52 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.40	15.48	15.38	15.47	1,112,354	+0.14(+0.91%)
Jan 28, 2005	15.35	15.35	15.21	15.33	225,571	+0.01(+0.08%)
Jan 27, 2005	15.28	15.36	15.25	15.31	171,054	+0.02(+0.14%)
Jan 26, 2005	15.20	15.30	15.18	15.29	1,362,434	+0.12(+0.80%)
Jan 25, 2005	15.21	15.30	15.14	15.17	388,123	+0.02(+0.16%)
Jan 24, 2005	15.33	15.33	15.15	15.15	266,585	-0.13(-0.85%)
Jan 21, 2005	15.39	15.39	15.25	15.28	900,287	+0.02(+0.13%)
Jan 20, 2005	15.43	15.43	15.24	15.26	548,174	-0.18(-1.19%)
Jan 19, 2005	15.55	15.55	15.42	15.44	1,233,393	-0.13(-0.83%)
Jan 18, 2005	15.39	15.57	15.35	15.57	3,195,518	+0.16(+1.01%)
Jan 14, 2005	15.37	15.41	15.28	15.41	439,640	+0.09(+0.61%)
Jan 13, 2005	15.33	15.40	15.26	15.32	271,586	-0.02(-0.14%)
Jan 12, 2005	15.31	15.34	15.13	15.34	1,580,503	+0.09(+0.56%)
Jan 11, 2005	15.36	15.36	15.22	15.26	382,621	-0.08(-0.51%)
Jan 10, 2005	15.26	15.44	15.26	15.33	511,162	+0.03(+0.20%)
Jan 07, 2005	15.37	15.37	15.22	15.30	677,215	-0.02(-0.13%)
Jan 06, 2005	15.30	15.37	15.26	15.32	477,652	+0.06(+0.39%)
Jan 05, 2005	15.42	15.42	15.25	15.26	396,626	-0.14(-0.93%)
Jan 04, 2005	15.70	15.70	15.36	15.41	726,731	-0.23(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.