Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.32 +0.43 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.54	44.70	44.52	44.66	3,635,231	+0.16(+0.36%)
Sep 28, 2017	44.41	44.52	44.30	44.50	547,356	+0.06(+0.14%)
Sep 27, 2017	44.43	44.51	44.19	44.44	643,618	+0.19(+0.42%)
Sep 26, 2017	44.31	44.32	44.14	44.25	599,880	+0.03(+0.06%)
Sep 25, 2017	44.19	44.28	44.04	44.23	366,895	+0.05(+0.11%)
Sep 22, 2017	44.07	44.21	43.98	44.18	458,762	+0.09(+0.20%)
Sep 21, 2017	44.26	44.26	44.08	44.09	454,542	-0.11(-0.26%)
Sep 20, 2017	44.16	44.24	44.01	44.20	382,625	+0.09(+0.19%)
Sep 19, 2017	44.23	44.23	44.07	44.12	621,035	-0.07(-0.15%)
Sep 18, 2017	44.18	44.25	44.07	44.18	658,423	+0.14(+0.31%)
Sep 15, 2017	43.89	44.06	43.88	44.05	1,093,218	+0.08(+0.19%)
Sep 14, 2017	43.91	43.99	43.87	43.96	770,034	-0.02(-0.04%)
Sep 13, 2017	44.00	44.02	43.94	43.98	423,507	-0.06(-0.14%)
Sep 12, 2017	43.93	44.04	43.82	44.04	520,225	+0.19(+0.44%)
Sep 11, 2017	43.65	43.88	43.64	43.85	484,029	+0.48(+1.10%)
Sep 08, 2017	43.21	43.42	43.17	43.37	654,717	+0.06(+0.14%)
Sep 07, 2017	43.40	43.40	43.21	43.31	590,284	-0.07(-0.15%)
Sep 06, 2017	43.39	43.48	43.30	43.37	451,602	+0.08(+0.18%)
Sep 05, 2017	43.58	43.64	43.11	43.29	534,971	-0.35(-0.79%)

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.