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 (%)
Feb 26, 2010	16.71	16.77	16.60	16.74	4,142,520	+0.02(+0.13%)
Feb 25, 2010	16.43	16.72	16.38	16.71	4,767,277	+0.05(+0.28%)
Feb 24, 2010	16.59	16.68	16.52	16.67	3,950,775	+0.16(+0.96%)
Feb 23, 2010	16.71	16.75	16.49	16.51	3,944,378	-0.25(-1.50%)
Feb 22, 2010	16.84	16.84	16.72	16.76	2,518,631	+0.02(+0.11%)
Feb 19, 2010	16.65	16.80	16.61	16.74	2,465,327	+0.06(+0.35%)
Feb 18, 2010	16.56	16.69	16.53	16.68	2,637,282	+0.12(+0.70%)
Feb 17, 2010	16.55	16.59	16.47	16.57	5,430,810	+0.11(+0.66%)
Feb 16, 2010	16.33	16.48	16.25	16.46	3,907,853	+0.31(+1.91%)
Feb 12, 2010	15.95	16.15	16.15	16.15	4,772,244	+0.02(+0.12%)
Feb 11, 2010	15.89	16.13	15.80	16.13	3,827,107	+0.22(+1.39%)
Feb 10, 2010	15.89	16.00	15.76	15.91	3,498,737	-0.04(-0.24%)
Feb 09, 2010	15.93	16.06	15.78	15.95	5,138,874	+0.21(+1.36%)
Feb 08, 2010	15.82	15.96	15.69	15.73	3,641,444	-0.10(-0.64%)
Feb 05, 2010	15.78	15.84	15.46	15.84	6,335,316	+0.04(+0.25%)
Feb 04, 2010	16.22	16.23	15.78	15.80	7,821,509	-0.56(-3.45%)
Feb 03, 2010	16.39	16.46	16.30	16.36	3,171,316	-0.11(-0.67%)
Feb 02, 2010	16.27	16.50	16.21	16.47	2,675,347	+0.37(+2.31%)

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.