Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.29 +0.29 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.45	18.52	18.39	18.42	597,709	-0.02(-0.12%)
Jan 30, 2006	18.46	18.51	18.44	18.44	369,055	-0.01(-0.03%)
Jan 27, 2006	18.37	18.49	18.33	18.44	635,317	+0.12(+0.66%)
Jan 26, 2006	18.26	18.32	18.20	18.32	577,150	+0.17(+0.93%)
Jan 25, 2006	18.26	18.28	18.09	18.15	357,021	-0.08(-0.42%)
Jan 24, 2006	18.08	18.24	18.08	18.23	1,878,372	+0.15(+0.84%)
Jan 23, 2006	18.06	18.12	18.02	18.08	1,678,802	+0.03(+0.14%)
Jan 20, 2006	18.29	18.33	18.03	18.05	2,549,793	-0.23(-1.25%)
Jan 19, 2006	18.16	18.33	18.16	18.28	1,634,675	+0.15(+0.83%)
Jan 18, 2006	18.09	18.18	18.03	18.13	2,079,949	-0.05(-0.26%)
Jan 17, 2006	18.16	18.18	18.06	18.18	1,796,137	-0.04(-0.21%)
Jan 13, 2006	18.22	18.24	18.15	18.22	1,966,123	-0.03(-0.14%)
Jan 12, 2006	18.30	18.32	18.19	18.24	421,204	-0.05(-0.26%)
Jan 11, 2006	18.31	18.32	18.24	18.29	730,088	+0.01(+0.07%)
Jan 10, 2006	18.19	18.28	18.14	18.28	1,085,103	+0.07(+0.36%)
Jan 09, 2006	18.14	18.26	18.13	18.21	1,941,052	+0.06(+0.35%)
Jan 06, 2006	18.07	18.15	17.98	18.15	1,504,804	+0.18(+1.02%)
Jan 05, 2006	17.98	17.98	17.90	17.96	736,606	+0.01(+0.06%)
Jan 04, 2006	17.81	17.96	17.81	17.95	1,666,767	+0.12(+0.69%)

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.