Indicators

Russell Midcap Ishares ETF (NY: IWR )

83.45 +0.69 (+0.83%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.72	42.72	42.37	42.38	1,594,046	-0.31(-0.73%)
Apr 27, 2017	42.74	42.77	42.55	42.69	662,609	+0.02(+0.04%)
Apr 26, 2017	42.70	42.86	42.63	42.67	1,250,358	+0.01(+0.03%)
Apr 25, 2017	42.62	42.73	42.57	42.66	976,468	+0.21(+0.49%)
Apr 24, 2017	42.48	42.58	42.33	42.45	662,644	+0.45(+1.06%)
Apr 21, 2017	42.09	42.12	41.93	42.01	836,167	-0.11(-0.26%)
Apr 20, 2017	41.90	42.19	41.82	42.11	1,314,721	+0.35(+0.85%)
Apr 19, 2017	41.83	41.98	41.70	41.76	1,400,332	+0.05(+0.12%)
Apr 18, 2017	41.67	41.78	41.52	41.71	967,476	-0.08(-0.19%)
Apr 17, 2017	41.47	41.80	41.42	41.79	679,969	+0.41(+0.98%)
Apr 13, 2017	41.62	41.76	41.38	41.38	817,408	-0.30(-0.72%)
Apr 12, 2017	41.95	41.98	41.65	41.69	984,703	-0.32(-0.75%)
Apr 11, 2017	41.86	42.00	41.63	42.00	1,496,911	+0.07(+0.17%)
Apr 10, 2017	41.86	42.08	41.78	41.93	1,230,437	+0.10(+0.23%)
Apr 07, 2017	41.78	41.97	41.72	41.84	732,461	-0.03(-0.06%)
Apr 06, 2017	41.66	41.94	41.54	41.86	710,288	+0.27(+0.64%)
Apr 05, 2017	41.97	42.14	41.55	41.60	1,507,857	-0.18(-0.42%)
Apr 04, 2017	41.83	41.86	41.70	41.77	1,515,616	-0.10(-0.25%)

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.