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, 2011	20.94	21.11	20.90	21.04	3,415,723	+0.18(+0.87%)
Jan 28, 2011	21.27	21.31	20.82	20.86	4,258,821	-0.38(-1.77%)
Jan 27, 2011	21.13	21.27	21.12	21.23	2,662,706	+0.11(+0.50%)
Jan 26, 2011	20.98	21.16	20.96	21.13	2,975,009	+0.20(+0.94%)
Jan 25, 2011	20.83	20.94	20.77	20.93	1,962,869	-0.02(-0.09%)
Jan 24, 2011	20.79	20.99	20.79	20.95	929,488	+0.15(+0.73%)
Jan 21, 2011	20.95	20.99	20.78	20.80	2,423,114	-0.01(-0.05%)
Jan 20, 2011	20.85	20.90	20.67	20.81	2,281,383	-0.12(-0.58%)
Jan 19, 2011	21.25	21.25	20.87	20.93	2,009,488	-0.31(-1.48%)
Jan 18, 2011	21.10	21.25	21.10	21.24	1,899,571	+0.11(+0.50%)
Jan 14, 2011	21.00	21.15	20.95	21.14	1,366,596	+0.13(+0.61%)
Jan 13, 2011	21.05	21.07	20.96	21.01	2,190,868	-0.02(-0.08%)
Jan 12, 2011	21.02	21.04	20.92	21.02	983,753	+0.17(+0.83%)
Jan 11, 2011	20.87	20.91	20.77	20.85	1,137,472	+0.10(+0.47%)
Jan 10, 2011	20.63	20.80	20.54	20.76	2,345,357	+0.03(+0.13%)
Jan 07, 2011	20.82	20.86	20.54	20.73	1,926,734	-0.02(-0.12%)
Jan 06, 2011	20.83	20.86	20.72	20.75	1,917,208	-0.04(-0.21%)
Jan 05, 2011	20.63	20.82	20.60	20.80	5,653,586	+0.11(+0.51%)
Jan 04, 2011	20.87	20.92	20.56	20.69	2,187,366	-0.15(-0.74%)

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.