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 (%)
Sep 30, 2010	18.37	18.49	18.13	18.23	5,789,322	-0.02(-0.09%)
Sep 29, 2010	18.20	18.33	18.15	18.25	2,370,923	-0.01(-0.04%)
Sep 28, 2010	18.15	18.29	17.92	18.26	4,972,891	+0.15(+0.80%)
Sep 27, 2010	18.18	18.21	18.08	18.11	4,056,404	-0.06(-0.34%)
Sep 24, 2010	17.98	18.19	17.96	18.18	5,716,069	+0.43(+2.45%)
Sep 23, 2010	17.75	17.96	17.69	17.74	5,430,742	-0.15(-0.84%)
Sep 22, 2010	17.98	18.11	17.84	17.89	4,375,905	-0.14(-0.79%)
Sep 21, 2010	18.10	18.17	17.97	18.04	5,048,970	-0.08(-0.45%)
Sep 20, 2010	17.88	18.15	17.82	18.12	5,353,359	+0.29(+1.64%)
Sep 17, 2010	17.82	17.88	17.72	17.82	5,533,411	+0.00(+0.02%)
Sep 15, 2010	17.69	17.83	17.62	17.82	3,559,152	+0.07(+0.40%)
Sep 14, 2010	17.72	17.85	17.63	17.75	5,940,691	-0.01(-0.06%)
Sep 13, 2010	17.67	17.78	17.66	17.76	3,707,123	+0.26(+1.49%)
Sep 10, 2010	17.45	17.54	17.41	17.50	3,111,349	+0.08(+0.44%)
Sep 09, 2010	17.59	17.60	17.36	17.42	3,443,371	+0.04(+0.25%)
Sep 08, 2010	17.29	17.46	17.29	17.38	3,091,934	+0.12(+0.67%)
Sep 07, 2010	17.42	17.44	17.25	17.26	3,873,642	-0.24(-1.39%)
Sep 03, 2010	17.49	17.57	17.37	17.51	3,857,057	+0.23(+1.34%)
Sep 02, 2010	17.07	17.29	17.04	17.27	3,123,013	+0.23(+1.38%)

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.