Indicators

Russell Midcap Ishares ETF (NY: IWR )

80.52 -0.70 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.52	22.59	22.34	22.36	2,240,293	-0.14(-0.64%)
Feb 28, 2012	22.52	22.58	22.41	22.51	1,734,295	-0.02(-0.09%)
Feb 27, 2012	22.35	22.58	22.26	22.53	1,298,000	+0.02(+0.07%)
Feb 24, 2012	22.51	22.59	22.47	22.51	1,100,498	+0.03(+0.15%)
Feb 23, 2012	22.35	22.49	22.24	22.48	1,060,886	+0.15(+0.66%)
Feb 22, 2012	22.38	22.47	22.29	22.33	1,471,457	-0.07(-0.33%)
Feb 21, 2012	22.56	22.57	22.34	22.40	1,673,334	-0.09(-0.40%)
Feb 17, 2012	22.59	22.59	22.46	22.49	836,397	+0.02(+0.07%)
Feb 16, 2012	22.21	22.50	22.19	22.48	1,542,205	+0.28(+1.25%)
Feb 15, 2012	22.36	22.39	22.14	22.20	2,550,296	-0.05(-0.24%)
Feb 14, 2012	22.16	22.27	22.11	22.25	831,307	-0.04(-0.16%)
Feb 13, 2012	22.31	22.34	22.13	22.29	1,237,520	+0.19(+0.84%)
Feb 10, 2012	22.07	22.15	22.00	22.10	1,254,599	-0.20(-0.90%)
Feb 09, 2012	22.31	22.32	22.11	22.30	2,046,707	+0.06(+0.28%)
Feb 08, 2012	22.22	22.31	22.10	22.24	1,018,491	+0.06(+0.29%)
Feb 07, 2012	22.10	22.22	22.00	22.18	950,969	+0.03(+0.12%)
Feb 06, 2012	22.07	22.16	22.04	22.15	1,116,620	-0.04(-0.16%)
Feb 03, 2012	22.11	22.19	22.04	22.18	1,106,662	+0.35(+1.59%)
Feb 02, 2012	21.81	21.90	21.76	21.84	1,621,448	+0.05(+0.23%)

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.