Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap Ishares ETF (NY: IWR )

83.06 -0.30 (-0.35%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.00 10.08 9.937 9.967 133,042 -0.06(-0.60%)
Aug 29, 2002 9.837 10.05 9.837 10.03 120,038 +0.05(+0.54%)
Aug 28, 2002 10.04 10.07 9.947 9.973 132,542 -0.11(-1.13%)
Aug 27, 2002 10.39 10.39 10.09 10.09 134,042 -0.20(-1.94%)
Aug 26, 2002 10.18 10.33 10.16 10.29 212,067 +0.07(+0.69%)
Aug 23, 2002 10.36 10.36 10.16 10.22 235,074 -0.23(-2.16%)
Aug 22, 2002 10.30 10.44 10.25 10.44 42,013 +0.12(+1.12%)
Aug 21, 2002 10.23 10.33 10.14 10.33 92,029 +0.26(+2.54%)
Aug 20, 2002 10.20 10.23 10.06 10.07 305,597 -0.02(-0.16%)
Aug 16, 2002 9.981 10.09 9.981 10.09 2,300,733 +0.08(+0.76%)
Aug 15, 2002 10.00 10.07 9.973 10.01 36,011 -0.01(-0.06%)
Aug 14, 2002 9.615 10.05 9.519 10.02 239,576 +0.40(+4.16%)
Aug 13, 2002 9.797 9.859 9.577 9.617 500,159 -0.19(-1.94%)
Aug 12, 2002 9.771 9.847 9.691 9.807 57,018 +0.23(+2.44%)
Aug 07, 2002 9.487 9.573 9.333 9.573 123,039 +0.05(+0.48%)
Aug 06, 2002 9.327 9.551 9.271 9.527 228,072 +0.37(+4.02%)
Aug 05, 2002 9.437 9.437 9.159 9.159 73,523 -0.25(-2.66%)
Aug 02, 2002 9.673 9.673 9.339 9.409 72,523 -0.29(-2.97%)
Aug 01, 2002 9.867 9.867 9.657 9.697 267,585 -0.15(-1.54%)
Jul 31, 2002 9.887 9.953 9.835 9.849 157,050 -0.04(-0.42%)
Jul 30, 2002 9.779 10.05 9.727 9.891 187,059 +0.06(+0.61%)
Jul 29, 2002 9.527 9.877 9.527 9.831 1,383,941 +0.39(+4.17%)
Jul 26, 2002 9.377 9.437 9.215 9.437 195,062 +0.11(+1.18%)
Jul 25, 2002 9.317 9.397 9.097 9.327 178,556 -0.01(-0.11%)
Jul 24, 2002 8.657 9.365 8.607 9.337 225,071 +0.45(+5.01%)
Jul 23, 2002 9.137 9.197 8.885 8.891 120,538 -0.29(-3.16%)
Jul 22, 2002 9.333 9.407 9.007 9.181 154,549 -0.23(-2.40%)
Jul 19, 2002 9.617 9.617 9.359 9.407 125,540 -0.57(-5.71%)
Jul 17, 2002 10.19 10.19 9.863 9.977 206,565 -0.06(-0.60%)
Jul 12, 2002 10.19 10.23 10.04 10.04 77,024 -0.05(-0.54%)
Jul 11, 2002 9.997 10.12 9.843 10.09 197,562 +0.00(+0.00%)
Jul 10, 2002 10.38 10.44 10.06 10.09 193,561 -0.32(-3.11%)
Jul 09, 2002 10.64 10.65 10.41 10.41 36,511 -0.14(-1.36%)
Jul 08, 2002 10.83 10.84 10.56 10.56 410,630 -0.24(-2.20%)
Jul 05, 2002 10.53 10.80 10.53 10.80 138,544 +0.37(+3.55%)
Jul 04, 2002 10.42 10.43 10.23 10.43 46,014 +0.00(+0.00%)
Jul 03, 2002 10.42 10.43 10.23 10.43 46,014 +0.03(+0.29%)
Jul 02, 2002 10.66 10.69 10.40 10.40 74,023 -0.35(-3.27%)
Jul 01, 2002 11.00 11.00 10.75 10.75 81,025 -0.20(-1.79%)
Jun 28, 2002 10.98 11.06 10.94 10.94 108,534 +0.01(+0.09%)
Jun 27, 2002 10.86 10.93 10.73 10.93 97,030 +0.14(+1.30%)
Jun 26, 2002 10.64 10.79 10.60 10.79 79,525 -0.00(-0.02%)
Jun 25, 2002 11.07 11.08 10.80 10.80 47,515 -0.19(-1.71%)
Jun 21, 2002 11.15 11.18 10.98 10.98 44,514 -0.29(-2.61%)
Jun 20, 2002 11.31 11.32 11.21 11.28 44,014 -0.05(-0.44%)
Jun 19, 2002 11.34 11.47 11.33 11.33 64,020 -0.11(-0.93%)
Jun 18, 2002 11.47 11.49 11.41 11.43 64,020 +0.04(+0.33%)
Jun 17, 2002 11.31 11.40 11.31 11.40 43,513 +0.26(+2.30%)
Jun 14, 2002 10.95 11.14 10.82 11.14 24,007 -0.08(-0.71%)
Jun 12, 2002 11.28 11.28 11.12 11.22 193,561 -0.04(-0.32%)
Jun 11, 2002 11.53 11.53 11.26 11.26 53,517 -0.22(-1.92%)
Jun 10, 2002 11.42 11.54 11.42 11.48 223,071 +0.02(+0.16%)
Jun 07, 2002 11.32 11.48 11.28 11.46 38,012 +0.04(+0.33%)
Jun 06, 2002 11.59 11.59 11.41 11.42 23,507 -0.18(-1.53%)
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.