Indicators

Russell Midcap Ishares ETF (NY: IWR )

80.79 -0.52 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	37.78	37.78	37.57	37.58	1,154,299	-0.10(-0.28%)
Feb 26, 2015	37.79	37.83	37.58	37.68	811,354	-0.10(-0.28%)
Feb 25, 2015	37.73	37.89	37.72	37.79	859,598	+0.02(+0.06%)
Feb 24, 2015	37.72	37.79	37.64	37.76	3,007,127	+0.01(+0.03%)
Feb 23, 2015	37.70	37.76	37.62	37.75	1,083,429	-0.01(-0.03%)
Feb 20, 2015	37.42	37.76	37.32	37.76	1,528,847	+0.26(+0.70%)
Feb 19, 2015	37.45	37.59	37.39	37.50	881,439	-0.03(-0.09%)
Feb 18, 2015	37.43	37.54	37.31	37.53	1,222,842	+0.13(+0.34%)
Feb 17, 2015	37.41	37.45	37.24	37.41	1,129,651	+0.05(+0.12%)
Feb 13, 2015	37.25	37.36	37.36	37.36	894,419	+0.18(+0.48%)
Feb 12, 2015	37.03	37.20	36.91	37.18	1,672,933	+0.38(+1.03%)
Feb 11, 2015	36.81	36.90	36.65	36.80	2,920,281	-0.02(-0.05%)
Feb 10, 2015	36.66	36.85	36.44	36.82	1,619,905	+0.40(+1.09%)
Feb 09, 2015	36.50	36.61	36.35	36.42	1,205,069	-0.17(-0.47%)
Feb 06, 2015	36.91	36.91	36.50	36.60	2,206,879	-0.19(-0.53%)
Feb 05, 2015	36.52	36.81	36.50	36.79	2,070,578	+0.42(+1.14%)
Feb 04, 2015	36.36	36.58	36.27	36.38	1,739,523	-0.15(-0.41%)
Feb 03, 2015	36.11	36.53	36.09	36.53	1,431,837	+0.56(+1.55%)

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.