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, 2019 55.38 55.70 55.35 55.68 1,542,645 +0.21(+0.37%)
Dec 30, 2019 55.71 55.77 55.34 55.47 1,185,924 -0.24(-0.44%)
Dec 27, 2019 55.91 55.91 55.60 55.71 835,786 -0.03(-0.05%)
Dec 26, 2019 55.73 55.80 55.62 55.74 826,330 +0.07(+0.13%)
Dec 24, 2019 55.64 55.67 55.55 55.67 655,458 +0.07(+0.12%)
Dec 23, 2019 55.72 55.84 55.54 55.60 1,388,023 +0.01(+0.02%)
Dec 20, 2019 55.52 55.65 55.43 55.59 1,680,461 +0.32(+0.57%)
Dec 19, 2019 55.16 55.34 55.08 55.27 1,569,083 +0.20(+0.36%)
Dec 18, 2019 55.11 55.15 54.95 55.08 1,493,013 +0.07(+0.12%)
Dec 17, 2019 55.11 55.27 54.92 55.01 1,060,941 +0.00(+0.00%)
Dec 16, 2019 54.97 55.27 54.92 55.01 1,426,629 +0.40(+0.72%)
Dec 13, 2019 54.72 54.97 54.46 54.62 1,319,415 -0.13(-0.24%)
Dec 12, 2019 54.35 54.88 54.24 54.75 1,904,618 +0.44(+0.80%)
Dec 11, 2019 54.32 54.51 54.15 54.31 1,396,705 +0.08(+0.15%)
Dec 10, 2019 54.32 54.38 54.12 54.23 1,183,777 -0.07(-0.12%)
Dec 09, 2019 54.45 54.48 54.28 54.29 1,388,088 -0.17(-0.31%)
Dec 06, 2019 54.38 54.60 54.34 54.46 1,313,714 +0.45(+0.83%)
Dec 05, 2019 54.08 54.10 53.85 54.01 1,397,607 +0.04(+0.07%)
Dec 04, 2019 53.83 54.21 53.63 53.98 1,549,439 +0.31(+0.57%)
Dec 03, 2019 53.46 53.67 53.23 53.67 1,260,336 -0.30(-0.55%)
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.