Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

81.29 +0.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.98 14.05 13.91 14.02 147,421 +0.07(+0.50%)
Mar 30, 2004 13.89 13.97 13.84 13.95 193,052 +0.10(+0.75%)
Mar 29, 2004 13.82 13.91 13.81 13.84 454,299 +0.09(+0.68%)
Mar 26, 2004 13.66 13.79 13.66 13.75 197,063 -0.01(-0.09%)
Mar 25, 2004 13.60 13.87 13.57 13.76 1,243,055 +0.23(+1.66%)
Mar 24, 2004 13.59 13.61 13.47 13.54 149,427 -0.04(-0.31%)
Mar 23, 2004 13.62 13.64 13.49 13.58 273,281 +0.03(+0.19%)
Mar 22, 2004 13.66 13.68 13.48 13.55 234,671 -0.21(-1.52%)
Mar 19, 2004 13.85 13.89 13.72 13.76 236,676 -0.08(-0.55%)
Mar 18, 2004 13.76 13.89 13.71 13.84 284,814 -0.04(-0.32%)
Mar 17, 2004 13.77 13.89 13.77 13.88 289,327 +0.23(+1.67%)
Mar 16, 2004 13.75 13.76 13.56 13.65 6,075,879 +0.01(+0.04%)
Mar 15, 2004 13.82 13.82 13.61 13.65 834,888 -0.21(-1.48%)
Mar 12, 2004 13.75 13.85 13.70 13.85 193,052 +0.19(+1.36%)
Mar 11, 2004 13.72 13.85 13.64 13.67 237,178 -0.16(-1.18%)
Mar 10, 2004 14.03 14.07 13.80 13.83 249,714 -0.21(-1.49%)
Mar 09, 2004 14.18 14.18 13.99 14.04 203,080 -0.13(-0.93%)
Mar 08, 2004 14.35 14.36 14.16 14.17 530,016 -0.13(-0.88%)
Mar 05, 2004 14.22 14.38 14.18 14.30 327,938 +0.04(+0.28%)
Mar 04, 2004 14.21 14.26 14.15 14.26 186,032 +0.05(+0.35%)
Mar 03, 2004 14.18 14.21 14.08 14.21 231,662 +0.02(+0.14%)
Mar 02, 2004 14.24 14.27 14.15 14.19 175,502 -0.05(-0.36%)
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.