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 (%)
Jul 29, 2016	38.54	38.78	38.42	38.71	873,084	+0.09(+0.24%)
Jul 28, 2016	38.38	38.66	38.32	38.62	515,825	+0.18(+0.46%)
Jul 27, 2016	38.67	38.70	38.28	38.44	631,403	-0.22(-0.57%)
Jul 26, 2016	38.48	38.67	38.41	38.66	688,757	+0.19(+0.48%)
Jul 25, 2016	38.50	38.52	38.36	38.47	504,140	-0.07(-0.19%)
Jul 22, 2016	38.31	38.56	38.27	38.55	634,716	+0.27(+0.72%)
Jul 21, 2016	38.40	38.49	38.18	38.27	543,266	-0.15(-0.38%)
Jul 20, 2016	38.30	38.46	38.14	38.42	519,237	+0.20(+0.52%)
Jul 19, 2016	38.24	38.25	38.11	38.22	947,246	-0.08(-0.21%)
Jul 18, 2016	38.22	38.33	38.17	38.30	624,883	+0.08(+0.21%)
Jul 15, 2016	38.40	38.40	38.15	38.22	632,709	-0.03(-0.07%)
Jul 14, 2016	38.44	38.45	38.20	38.25	763,348	+0.10(+0.26%)
Jul 13, 2016	38.34	38.34	38.01	38.15	949,920	-0.05(-0.13%)
Jul 12, 2016	38.06	38.27	38.00	38.20	1,297,378	+0.40(+1.07%)
Jul 11, 2016	37.80	37.88	37.71	37.79	678,816	+0.16(+0.42%)
Jul 08, 2016	37.30	37.69	36.97	37.63	716,193	+0.66(+1.80%)
Jul 07, 2016	37.02	37.19	36.80	36.97	976,548	+0.04(+0.11%)
Jul 06, 2016	36.58	36.94	36.47	36.93	750,597	+0.20(+0.54%)
Jul 05, 2016	37.00	37.00	36.54	36.73	755,567	-0.42(-1.14%)

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.