Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap Ishares ETF (NY: IWR )

81.22 -0.44 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.347 9.408 9.333 9.349 131,884 +0.08(+0.86%)
Feb 27, 2003 9.259 9.333 9.259 9.269 9,527 +0.05(+0.50%)
Feb 26, 2003 9.253 9.303 9.215 9.223 40,618 -0.08(-0.90%)
Feb 25, 2003 9.173 9.307 9.111 9.307 124,362 +0.04(+0.45%)
Feb 24, 2003 9.343 9.383 9.253 9.265 151,943 -0.11(-1.15%)
Feb 21, 2003 9.275 9.430 9.271 9.373 279,315 +0.08(+0.88%)
Feb 20, 2003 9.363 9.363 9.247 9.291 117,342 +0.02(+0.17%)
Feb 19, 2003 9.381 9.389 9.233 9.275 78,228 -0.10(-1.11%)
Feb 18, 2003 9.333 9.393 9.313 9.379 67,196 +0.20(+2.19%)
Feb 14, 2003 9.040 9.177 9.014 9.177 172,001 +0.11(+1.17%)
Feb 13, 2003 9.081 9.081 8.974 9.071 34,099 -0.04(-0.46%)
Feb 12, 2003 9.223 9.263 9.081 9.113 107,313 -0.12(-1.30%)
Feb 11, 2003 9.333 9.351 9.187 9.233 33,598 -0.04(-0.43%)
Feb 10, 2003 9.197 9.273 9.125 9.273 325,449 +0.08(+0.91%)
Feb 07, 2003 9.377 9.408 9.189 9.189 22,565 -0.14(-1.54%)
Feb 06, 2003 9.412 9.412 9.299 9.333 26,577 -0.06(-0.64%)
Feb 05, 2003 9.464 9.512 9.393 9.393 20,560 +0.02(+0.21%)
Feb 04, 2003 9.472 9.472 9.333 9.373 100,292 -0.14(-1.47%)
Feb 03, 2003 9.532 9.550 9.502 9.512 122,357 +0.04(+0.42%)
Jan 31, 2003 9.363 9.502 9.343 9.472 205,600 +0.07(+0.74%)
Jan 30, 2003 9.562 9.586 9.393 9.402 5,014,634 -0.14(-1.46%)
Jan 29, 2003 9.448 9.602 9.315 9.542 215,127 +0.04(+0.46%)
Jan 28, 2003 9.402 9.498 9.371 9.498 320,435 +0.14(+1.45%)
Jan 27, 2003 9.458 9.536 9.323 9.363 375,094 -0.15(-1.57%)
Jan 24, 2003 9.722 9.722 9.512 9.512 706,060 -0.23(-2.31%)
Jan 23, 2003 9.751 9.777 9.622 9.738 615,797 +0.09(+0.89%)
Jan 22, 2003 9.692 9.739 9.626 9.652 89,761 -0.09(-0.90%)
Jan 21, 2003 9.851 9.907 9.722 9.739 214,626 -0.08(-0.85%)
Jan 17, 2003 9.941 9.969 9.811 9.823 323,443 -0.19(-1.93%)
Jan 16, 2003 10.05 10.13 9.991 10.02 245,215 +0.01(+0.12%)
Jan 15, 2003 10.06 10.10 9.955 10.00 65,190 -0.10(-1.03%)
Jan 14, 2003 10.07 10.11 10.05 10.11 191,057 +0.02(+0.16%)
Jan 13, 2003 10.21 10.21 10.04 10.09 183,535 -0.04(-0.41%)
Jan 10, 2003 10.01 10.16 10.00 10.13 177,518 +0.03(+0.34%)
Jan 09, 2003 10.01 10.13 10.01 10.10 155,453 +0.18(+1.79%)
Jan 08, 2003 10.05 10.05 9.923 9.923 45,633 -0.14(-1.43%)
Jan 07, 2003 10.14 10.15 10.04 10.07 59,172 -0.05(-0.51%)
Jan 06, 2003 10.00 10.17 10.00 10.12 106,310 +0.17(+1.68%)
Jan 03, 2003 9.931 9.987 9.901 9.951 248,725 -0.03(-0.30%)
Jan 02, 2003 9.712 9.991 9.712 9.981 266,277 +0.28(+2.92%)
Dec 31, 2002 9.622 9.728 9.568 9.698 424,739 +0.05(+0.48%)
Dec 30, 2002 9.612 9.652 9.544 9.652 401,672 +0.00(+0.02%)
Dec 27, 2002 9.718 9.769 9.628 9.650 410,197 -0.12(-1.22%)
Dec 26, 2002 9.821 9.875 9.741 9.769 77,225 -0.00(-0.02%)
Dec 24, 2002 9.791 9.791 9.739 9.771 141,412 -0.01(-0.14%)
Dec 23, 2002 9.722 9.801 9.722 9.785 456,331 +0.01(+0.14%)
Dec 20, 2002 9.662 9.771 9.662 9.771 135,896 +0.14(+1.45%)
Dec 19, 2002 9.662 9.791 9.578 9.632 489,428 -0.07(-0.72%)
Dec 18, 2002 9.724 9.745 9.682 9.702 168,993 -0.14(-1.42%)
Dec 17, 2002 9.901 9.911 9.811 9.841 898,622 -0.02(-0.18%)
Dec 16, 2002 9.730 9.861 9.730 9.859 142,917 +0.18(+1.83%)
Dec 13, 2002 9.771 9.771 9.682 9.682 249,728 -0.17(-1.68%)
Dec 12, 2002 9.861 9.901 9.803 9.847 2,802,679 +0.00(+0.02%)
Dec 11, 2002 9.771 9.877 9.726 9.845 131,383 +0.03(+0.35%)
Dec 10, 2002 9.751 9.811 9.672 9.811 160,468 +0.14(+1.46%)
Dec 09, 2002 9.851 9.851 9.670 9.670 452,821 -0.20(-2.02%)
Dec 06, 2002 9.755 9.911 9.755 9.869 120,852 +0.00(+0.02%)
Dec 05, 2002 9.953 9.953 9.787 9.867 110,321 -0.04(-0.36%)
Dec 04, 2002 9.847 9.949 9.847 9.903 416,716 -0.09(-0.88%)
Dec 03, 2002 10.00 10.04 9.947 9.991 209,611 -0.14(-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.