Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

87.70 -1.10 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.62 42.75 42.21 42.75 6,720,357 +0.40(+0.93%)
Dec 28, 2018 42.60 42.90 42.11 42.36 7,377,900 -0.06(-0.13%)
Dec 27, 2018 41.50 42.42 40.99 42.41 6,827,865 +0.32(+0.76%)
Dec 26, 2018 40.42 42.10 40.14 42.09 9,476,899 +1.89(+4.71%)
Dec 24, 2018 41.01 41.21 40.19 40.19 5,020,290 -1.12(-2.72%)
Dec 21, 2018 42.21 42.70 41.20 41.32 6,806,246 -0.76(-1.81%)
Dec 20, 2018 42.59 42.83 41.57 42.08 4,632,722 -0.72(-1.68%)
Dec 19, 2018 43.48 44.20 42.57 42.80 4,825,859 -0.63(-1.46%)
Dec 18, 2018 43.82 44.04 43.21 43.43 6,244,144 -0.06(-0.15%)
Dec 17, 2018 44.36 44.49 43.26 43.50 3,050,428 -1.06(-2.39%)
Dec 14, 2018 44.75 45.12 44.41 44.56 2,761,912 -0.58(-1.28%)
Dec 13, 2018 45.60 45.77 44.99 45.14 2,338,752 -0.32(-0.71%)
Dec 12, 2018 45.73 45.97 45.43 45.46 2,490,847 +0.28(+0.63%)
Dec 11, 2018 45.87 45.96 44.98 45.17 2,371,030 -0.09(-0.20%)
Dec 10, 2018 45.31 45.52 44.52 45.27 2,481,636 -0.10(-0.22%)
Dec 07, 2018 46.32 46.62 45.16 45.37 1,974,354 -1.02(-2.19%)
Dec 06, 2018 45.84 46.39 45.13 46.38 2,160,580 -0.05(-0.12%)
Dec 04, 2018 47.86 47.98 46.37 46.44 1,789,477 -1.52(-3.17%)
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.