Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.79 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.83	20.88	20.70	20.70	1,936,004	-0.15(-0.74%)
Dec 28, 2007	21.02	21.02	20.81	20.86	2,417,110	-0.02(-0.10%)
Dec 27, 2007	21.13	21.20	20.85	20.88	2,220,558	-0.38(-1.77%)
Dec 26, 2007	21.20	21.27	21.14	21.25	1,407,366	-0.01(-0.05%)
Dec 24, 2007	21.14	21.27	21.08	21.26	682,177	+0.21(+0.99%)
Dec 21, 2007	20.99	21.06	20.92	21.05	2,197,522	+0.26(+1.25%)
Dec 20, 2007	20.78	20.81	20.51	20.79	1,655,931	+0.20(+0.97%)
Dec 19, 2007	20.53	20.70	20.49	20.59	1,404,981	+0.02(+0.12%)
Dec 18, 2007	20.70	20.75	20.33	20.57	1,653,646	+0.09(+0.42%)
Dec 17, 2007	20.76	20.77	20.43	20.48	933,743	-0.34(-1.61%)
Dec 14, 2007	20.93	21.07	20.79	20.82	1,132,295	-0.27(-1.29%)
Dec 13, 2007	21.05	21.12	20.87	21.09	1,250,851	-0.05(-0.24%)
Dec 12, 2007	21.50	21.59	20.87	21.14	1,941,006	+0.13(+0.61%)
Dec 11, 2007	21.74	21.74	20.90	21.01	3,186,830	-0.66(-3.05%)
Dec 10, 2007	21.51	21.69	21.48	21.68	2,996,286	+0.20(+0.91%)
Dec 07, 2007	21.49	22.09	21.42	21.48	1,211,080	+0.10(+0.45%)
Dec 06, 2007	21.11	21.41	21.02	21.38	1,129,794	+0.36(+1.70%)
Dec 05, 2007	21.01	21.09	20.90	21.03	1,005,762	+0.27(+1.28%)
Dec 04, 2007	20.67	20.84	20.67	20.76	825,790	-0.10(-0.50%)

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.