Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.25 53.49 52.34 52.73 1,311,735 -0.54(-1.01%)
Jul 30, 2019 52.87 53.27 52.79 53.27 815,074 +0.06(+0.11%)
Jul 29, 2019 53.40 53.44 53.07 53.22 984,830 -0.15(-0.28%)
Jul 26, 2019 53.15 53.42 53.12 53.37 810,155 +0.36(+0.68%)
Jul 25, 2019 53.31 53.31 52.91 53.00 1,099,314 -0.41(-0.77%)
Jul 24, 2019 52.86 53.48 52.86 53.41 1,082,016 +0.50(+0.95%)
Jul 23, 2019 52.70 52.95 52.56 52.91 730,742 +0.43(+0.82%)
Jul 22, 2019 52.62 52.68 52.47 52.48 930,274 +0.00(+0.00%)
Jul 19, 2019 52.93 53.01 52.48 52.48 702,006 -0.31(-0.58%)
Jul 18, 2019 52.50 52.86 52.42 52.79 3,885,627 +0.22(+0.42%)
Jul 17, 2019 52.91 52.91 52.55 52.57 3,150,585 -0.35(-0.67%)
Jul 16, 2019 53.00 53.10 52.84 52.92 786,520 -0.11(-0.21%)
Jul 15, 2019 53.17 53.23 52.90 53.03 924,294 -0.06(-0.11%)
Jul 12, 2019 52.83 53.12 52.77 53.09 2,115,801 +0.34(+0.65%)
Jul 11, 2019 52.81 52.81 52.48 52.74 930,763 +0.03(+0.05%)
Jul 10, 2019 52.85 52.94 52.59 52.71 850,770 +0.04(+0.07%)
Jul 09, 2019 52.30 52.68 52.30 52.68 725,453 +0.18(+0.34%)
Jul 08, 2019 52.60 52.73 52.42 52.50 928,273 -0.33(-0.63%)
Jul 05, 2019 52.58 52.83 52.29 52.83 657,069 -0.01(-0.02%)
Jul 03, 2019 52.53 52.84 52.47 52.84 661,691 +0.50(+0.96%)
Jul 02, 2019 52.37 52.43 52.17 52.34 1,166,714 -0.03(-0.05%)
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.