Indicators

Russell Midcap Ishares ETF (NY: IWR )

80.79 -0.52 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.34	17.37	17.23	17.28	475,123	-0.04(-0.24%)
Jul 28, 2005	17.22	17.34	17.18	17.32	373,597	+0.15(+0.87%)
Jul 27, 2005	17.15	17.18	17.07	17.17	309,080	+0.04(+0.25%)
Jul 26, 2005	17.09	17.14	17.06	17.13	254,066	+0.05(+0.29%)
Jul 25, 2005	16.96	17.18	16.96	17.08	446,616	-0.07(-0.41%)
Jul 22, 2005	17.07	17.15	17.04	17.15	225,558	+0.12(+0.69%)
Jul 21, 2005	17.17	17.17	16.98	17.03	350,591	-0.16(-0.94%)
Jul 20, 2005	17.05	17.21	17.01	17.19	472,623	+0.09(+0.50%)
Jul 19, 2005	17.01	17.10	16.95	17.10	827,215	+0.16(+0.93%)
Jul 18, 2005	16.95	16.98	16.92	16.95	1,077,280	-0.03(-0.18%)
Jul 15, 2005	16.95	16.99	16.89	16.98	246,064	+0.03(+0.18%)
Jul 14, 2005	17.03	17.09	16.89	16.95	572,149	+0.01(+0.06%)
Jul 13, 2005	16.97	16.99	16.91	16.94	3,028,289	-0.04(-0.24%)
Jul 12, 2005	16.94	17.01	16.88	16.98	864,225	+0.04(+0.24%)
Jul 11, 2005	16.84	16.96	16.84	16.94	603,657	+0.10(+0.58%)
Jul 08, 2005	16.58	16.84	16.58	16.84	473,623	+0.21(+1.27%)
Jul 07, 2005	16.40	16.63	16.36	16.63	602,657	+0.06(+0.39%)
Jul 06, 2005	16.61	16.65	16.54	16.56	449,617	-0.06(-0.38%)
Jul 05, 2005	16.45	16.63	16.41	16.63	415,108	+0.18(+1.12%)

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.