Indicators

Russell Midcap Ishares ETF (NY: IWR )

83.48 +0.72 (+0.88%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.82	21.89	21.57	21.59	962,806	-0.25(-1.14%)
Apr 27, 2007	21.85	21.89	21.77	21.84	1,865,094	-0.03(-0.12%)
Apr 26, 2007	21.86	21.92	21.81	21.87	884,281	+0.04(+0.16%)
Apr 25, 2007	21.79	21.89	21.66	21.83	2,416,270	+0.16(+0.72%)
Apr 24, 2007	21.75	21.77	21.57	21.68	672,714	-0.00(-0.02%)
Apr 23, 2007	21.64	21.73	21.61	21.68	722,230	+0.06(+0.26%)
Apr 20, 2007	21.64	21.68	21.54	21.63	713,227	+0.17(+0.77%)
Apr 19, 2007	21.38	21.52	21.34	21.46	601,691	-0.04(-0.19%)
Apr 18, 2007	21.44	21.56	21.40	21.50	697,722	+0.00(+0.02%)
Apr 17, 2007	21.52	21.54	21.44	21.50	900,287	+0.02(+0.09%)
Apr 16, 2007	21.38	21.48	21.34	21.48	944,801	+0.19(+0.90%)
Apr 13, 2007	21.27	21.29	21.16	21.28	896,285	+0.05(+0.24%)
Apr 12, 2007	21.09	21.24	21.02	21.23	1,176,375	+0.13(+0.61%)
Apr 11, 2007	21.26	21.26	21.06	21.10	1,394,944	-0.09(-0.41%)
Apr 10, 2007	21.21	21.29	21.17	21.19	1,206,384	+0.03(+0.13%)
Apr 09, 2007	21.22	21.24	21.14	21.16	1,287,410	+0.04(+0.20%)
Apr 05, 2007	21.09	21.18	21.06	21.12	3,037,968	+0.03(+0.14%)
Apr 04, 2007	21.08	21.11	21.02	21.09	869,777	+0.02(+0.08%)
Apr 03, 2007	21.04	21.12	20.96	21.08	1,462,466	+0.22(+1.05%)

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.