Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.61	15.70	15.52	15.69	4,930,035	+0.09(+0.59%)
Nov 27, 2009	15.39	15.78	15.37	15.60	2,334,713	-0.36(-2.24%)
Nov 25, 2009	15.88	15.97	15.82	15.95	1,985,402	+0.13(+0.85%)
Nov 24, 2009	15.85	15.87	15.69	15.82	2,705,300	-0.03(-0.16%)
Nov 23, 2009	15.89	16.02	15.80	15.85	3,911,049	+0.17(+1.10%)
Nov 20, 2009	15.65	15.72	15.60	15.67	2,998,301	-0.08(-0.52%)
Nov 19, 2009	15.91	15.93	15.65	15.76	4,477,452	-0.29(-1.82%)
Nov 18, 2009	16.10	16.12	15.97	16.05	3,453,975	-0.06(-0.40%)
Nov 17, 2009	16.08	16.13	15.98	16.11	2,697,593	-0.03(-0.17%)
Nov 16, 2009	16.01	16.21	15.97	16.14	5,131,592	+0.27(+1.70%)
Nov 13, 2009	15.79	15.93	15.70	15.87	3,366,577	+0.12(+0.74%)
Nov 12, 2009	15.98	16.04	15.72	15.75	3,432,724	-0.22(-1.35%)
Nov 11, 2009	16.00	16.10	15.87	15.97	4,118,603	+0.11(+0.71%)
Nov 10, 2009	15.83	15.94	15.76	15.86	3,181,519	-0.02(-0.13%)
Nov 09, 2009	15.63	15.88	15.62	15.88	3,786,242	+0.39(+2.52%)
Nov 06, 2009	15.35	15.57	15.32	15.49	3,563,233	+0.15(+0.98%)
Nov 05, 2009	15.28	15.49	15.24	15.34	4,454,541	+0.20(+1.32%)
Nov 04, 2009	15.30	15.42	15.13	15.14	5,091,527	-0.05(-0.33%)
Nov 03, 2009	14.94	15.20	14.88	15.19	6,711,924	+0.16(+1.06%)

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.