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

Russell Midcap Ishares ETF (NY: IWR )

83.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Feb 28, 2003 9.371 9.433 9.357 9.373 131,541 +0.08(+0.86%)
Feb 27, 2003 9.283 9.357 9.283 9.293 9,503 +0.05(+0.50%)
Feb 26, 2003 9.277 9.327 9.239 9.247 40,512 -0.08(-0.90%)
Feb 25, 2003 9.197 9.331 9.135 9.331 124,039 +0.04(+0.45%)
Feb 24, 2003 9.367 9.407 9.277 9.289 151,548 -0.11(-1.15%)
Feb 21, 2003 9.299 9.455 9.295 9.397 278,588 +0.08(+0.88%)
Feb 20, 2003 9.387 9.387 9.271 9.315 117,037 +0.02(+0.17%)
Feb 19, 2003 9.405 9.413 9.257 9.299 78,024 -0.10(-1.11%)
Feb 18, 2003 9.357 9.417 9.337 9.403 67,021 +0.20(+2.19%)
Feb 14, 2003 9.063 9.201 9.037 9.201 171,554 +0.11(+1.17%)
Feb 13, 2003 9.105 9.105 8.997 9.095 34,010 -0.04(-0.46%)
Feb 12, 2003 9.247 9.287 9.105 9.137 107,034 -0.12(-1.30%)
Feb 11, 2003 9.357 9.375 9.211 9.257 33,510 -0.04(-0.43%)
Feb 10, 2003 9.221 9.297 9.149 9.297 324,603 +0.08(+0.91%)
Feb 07, 2003 9.401 9.433 9.213 9.213 22,507 -0.14(-1.54%)
Feb 06, 2003 9.437 9.437 9.323 9.357 26,508 -0.06(-0.64%)
Feb 05, 2003 9.489 9.537 9.417 9.417 20,506 +0.02(+0.21%)
Feb 04, 2003 9.497 9.497 9.357 9.397 100,031 -0.14(-1.47%)
Feb 03, 2003 9.557 9.575 9.527 9.537 122,038 +0.04(+0.42%)
Jan 31, 2003 9.387 9.527 9.367 9.497 205,065 +0.07(+0.74%)
Jan 30, 2003 9.587 9.611 9.417 9.427 5,001,594 -0.14(-1.46%)
Jan 29, 2003 9.473 9.627 9.339 9.567 214,568 +0.04(+0.46%)
Jan 28, 2003 9.427 9.523 9.395 9.523 319,601 +0.14(+1.45%)
Jan 27, 2003 9.483 9.561 9.347 9.387 374,119 -0.15(-1.57%)
Jan 24, 2003 9.747 9.747 9.537 9.537 704,224 -0.23(-2.31%)
Jan 23, 2003 9.777 9.803 9.647 9.763 614,195 +0.09(+0.89%)
Jan 22, 2003 9.717 9.765 9.651 9.677 89,528 -0.09(-0.90%)
Jan 21, 2003 9.877 9.933 9.747 9.765 214,068 -0.08(-0.85%)
Jan 17, 2003 9.967 9.995 9.837 9.849 322,602 -0.19(-1.93%)
Jan 16, 2003 10.07 10.15 10.02 10.04 244,577 +0.01(+0.12%)
Jan 15, 2003 10.09 10.12 9.981 10.03 65,020 -0.10(-1.03%)
Jan 14, 2003 10.10 10.14 10.07 10.13 190,560 +0.02(+0.16%)
Jan 13, 2003 10.24 10.24 10.07 10.12 183,058 -0.04(-0.41%)
Jan 10, 2003 10.04 10.19 10.03 10.16 177,056 +0.03(+0.34%)
Jan 09, 2003 10.04 10.15 10.04 10.13 155,049 +0.18(+1.79%)
Jan 08, 2003 10.08 10.08 9.949 9.949 45,514 -0.14(-1.43%)
Jan 07, 2003 10.17 10.18 10.07 10.09 59,018 -0.05(-0.51%)
Jan 06, 2003 10.03 10.20 10.03 10.14 106,033 +0.17(+1.68%)
Jan 03, 2003 9.957 10.01 9.927 9.977 248,079 -0.03(-0.30%)
Jan 02, 2003 9.737 10.02 9.737 10.01 265,584 +0.28(+2.92%)
Dec 31, 2002 9.647 9.753 9.593 9.723 423,635 +0.05(+0.48%)
Dec 30, 2002 9.637 9.677 9.569 9.677 400,627 +0.00(+0.02%)
Dec 27, 2002 9.743 9.795 9.653 9.675 409,130 -0.12(-1.22%)
Dec 26, 2002 9.847 9.901 9.767 9.795 77,024 -0.00(-0.02%)
Dec 24, 2002 9.817 9.817 9.765 9.797 141,044 -0.01(-0.14%)
Dec 23, 2002 9.747 9.827 9.747 9.811 455,145 +0.01(+0.14%)
Dec 20, 2002 9.687 9.797 9.687 9.797 135,543 +0.14(+1.45%)
Dec 19, 2002 9.687 9.817 9.603 9.657 488,155 -0.07(-0.72%)
Dec 18, 2002 9.749 9.771 9.707 9.727 168,553 -0.14(-1.42%)
Dec 17, 2002 9.927 9.937 9.837 9.867 896,285 -0.02(-0.18%)
Dec 16, 2002 9.755 9.887 9.755 9.885 142,545 +0.18(+1.83%)
Dec 13, 2002 9.797 9.797 9.707 9.707 249,079 -0.17(-1.68%)
Dec 12, 2002 9.887 9.927 9.829 9.873 2,795,391 +0.00(+0.02%)
Dec 11, 2002 9.797 9.903 9.751 9.871 131,041 +0.03(+0.35%)
Dec 10, 2002 9.777 9.837 9.697 9.837 160,051 +0.14(+1.46%)
Dec 09, 2002 9.877 9.877 9.695 9.695 451,643 -0.20(-2.02%)
Dec 06, 2002 9.781 9.937 9.781 9.895 120,538 +0.00(+0.02%)
Dec 05, 2002 9.979 9.979 9.813 9.893 110,035 -0.04(-0.36%)
Dec 04, 2002 9.873 9.975 9.873 9.929 415,632 -0.09(-0.88%)
Dec 03, 2002 10.03 10.06 9.973 10.02 209,066 -0.14(-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.