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, 2020 65.10 65.10 65.10 783,570 +0.16(+0.25%)
Dec 30, 2020 64.67 65.13 64.60 64.94 783,570 +0.49(+0.77%)
Dec 29, 2020 65.07 65.19 64.17 64.45 1,294,775 -0.42(-0.64%)
Dec 28, 2020 65.64 65.64 64.81 64.87 1,223,069 -0.29(-0.45%)
Dec 24, 2020 65.21 65.29 64.84 65.16 483,933 +0.16(+0.25%)
Dec 23, 2020 65.09 65.37 65.00 65.00 924,022 +0.15(+0.23%)
Dec 22, 2020 64.75 64.98 64.54 64.85 1,309,189 +0.19(+0.29%)
Dec 21, 2020 64.12 64.80 63.57 64.66 1,259,987 -0.33(-0.51%)
Dec 18, 2020 65.09 65.21 64.51 64.99 1,605,634 +0.00(+0.00%)
Dec 17, 2020 64.66 64.99 64.61 64.99 950,326 +0.60(+0.93%)
Dec 16, 2020 64.58 64.58 64.14 64.39 1,255,844 -0.06(-0.09%)
Dec 15, 2020 63.87 64.45 63.65 64.45 966,937 +1.07(+1.69%)
Dec 14, 2020 64.21 64.43 63.36 63.37 1,461,870 -0.18(-0.29%)
Dec 11, 2020 63.42 63.84 63.05 63.56 1,554,075 -0.20(-0.31%)
Dec 10, 2020 63.18 63.85 62.99 63.75 1,193,525 +0.23(+0.36%)
Dec 09, 2020 64.14 64.24 63.11 63.53 1,083,776 -0.43(-0.67%)
Dec 08, 2020 63.47 64.11 63.33 63.95 1,699,530 +0.24(+0.37%)
Dec 07, 2020 63.78 63.89 63.52 63.72 1,148,920 -0.13(-0.21%)
Dec 04, 2020 63.17 63.88 63.17 63.85 1,528,084 +0.83(+1.32%)
Dec 03, 2020 62.66 63.36 62.66 63.02 1,073,512 +0.36(+0.57%)
Dec 02, 2020 62.45 62.69 62.16 62.66 1,045,913 -0.09(-0.14%)
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.