Indicators

Russell Midcap Ishares ETF (NY: IWR )

83.26 +0.01 (+0.01%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	71.65	72.34	69.71	69.80	1,769,469	-2.20(-3.06%)
Apr 28, 2022	71.36	72.33	70.22	72.00	1,848,081	+1.19(+1.68%)
Apr 27, 2022	70.91	71.66	70.37	70.81	2,284,836	+0.08(+0.11%)
Apr 26, 2022	72.25	72.41	70.71	70.73	1,673,682	-1.97(-2.71%)
Apr 25, 2022	71.87	72.76	71.02	72.70	2,026,498	+0.38(+0.52%)
Apr 22, 2022	74.05	74.10	72.28	72.32	2,015,680	-1.98(-2.66%)
Apr 21, 2022	76.61	76.61	74.14	74.30	1,355,112	-1.52(-2.01%)
Apr 20, 2022	75.84	76.25	75.53	75.82	1,365,354	+0.31(+0.41%)
Apr 19, 2022	74.05	75.62	74.01	75.51	1,338,298	+1.54(+2.08%)
Apr 18, 2022	74.13	74.39	73.65	73.97	1,659,260	-0.33(-0.44%)
Apr 14, 2022	75.04	75.39	74.27	74.30	1,164,880	-0.66(-0.88%)
Apr 13, 2022	73.89	75.05	73.89	74.96	1,098,573	+1.17(+1.59%)
Apr 12, 2022	74.50	75.23	73.58	73.78	1,354,293	-0.23(-0.31%)
Apr 11, 2022	74.32	74.83	73.94	74.02	1,513,639	-0.68(-0.91%)
Apr 08, 2022	74.75	75.28	74.33	74.70	1,163,126	-0.03(-0.04%)
Apr 07, 2022	74.51	75.05	73.72	74.73	1,455,311	+0.17(+0.23%)
Apr 06, 2022	74.65	74.91	74.01	74.55	1,879,286	-0.75(-0.99%)
Apr 05, 2022	76.27	76.64	75.09	75.30	3,670,099	-1.07(-1.40%)
Apr 04, 2022	76.15	76.45	75.92	76.36	3,166,224	+0.31(+0.41%)

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.