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 28, 2020	49.77	50.77	49.10	50.72	10,904,681	-0.54(-1.06%)
Feb 27, 2020	52.31	53.23	51.24	51.26	6,910,268	-2.10(-3.94%)
Feb 26, 2020	54.20	54.74	53.29	53.36	4,610,541	-0.59(-1.10%)
Feb 25, 2020	56.04	56.11	53.88	53.95	5,245,480	-1.89(-3.38%)
Feb 24, 2020	55.88	56.19	55.55	55.84	3,309,580	-1.65(-2.87%)
Feb 21, 2020	57.88	57.89	57.37	57.49	2,142,314	-0.62(-1.07%)
Feb 20, 2020	58.00	58.28	57.50	58.11	1,768,395	+0.06(+0.10%)
Feb 19, 2020	58.03	58.23	58.01	58.05	2,770,124	+0.18(+0.31%)
Feb 18, 2020	57.82	57.97	57.62	57.87	1,017,347	-0.07(-0.13%)
Feb 14, 2020	57.95	57.99	57.75	57.95	944,107	+0.10(+0.18%)
Feb 13, 2020	57.50	57.95	57.50	57.84	1,165,394	+0.08(+0.15%)
Feb 12, 2020	57.69	57.81	57.57	57.76	1,490,921	+0.38(+0.65%)
Feb 11, 2020	57.32	57.62	57.30	57.38	1,202,382	+0.35(+0.61%)
Feb 10, 2020	56.62	57.05	56.53	57.04	1,167,197	+0.31(+0.55%)
Feb 07, 2020	56.94	56.96	56.64	56.73	1,344,184	-0.44(-0.77%)
Feb 06, 2020	57.36	57.44	57.14	57.17	1,348,555	-0.08(-0.15%)
Feb 05, 2020	57.21	57.28	57.00	57.25	1,210,246	+0.57(+1.01%)
Feb 04, 2020	56.58	56.87	56.53	56.68	2,692,356	+0.77(+1.38%)

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.