Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

81.00 +0.48 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.15 16.30 15.87 15.89 4,359,141 -0.22(-1.39%)
Jan 28, 2010 16.34 16.37 16.00 16.11 4,881,275 -0.18(-1.13%)
Jan 27, 2010 16.20 16.32 16.06 16.29 6,489,899 +0.04(+0.23%)
Jan 26, 2010 16.31 16.41 16.20 16.26 3,648,637 -0.07(-0.40%)
Jan 25, 2010 16.39 16.43 16.24 16.32 5,434,379 +0.07(+0.40%)
Jan 22, 2010 16.62 16.62 16.23 16.26 6,453,368 -0.35(-2.13%)
Jan 21, 2010 16.88 16.98 16.61 16.61 7,621,035 -0.25(-1.47%)
Jan 20, 2010 16.88 16.89 16.72 16.86 6,217,921 -0.16(-0.91%)
Jan 19, 2010 16.82 17.02 16.80 17.01 2,382,783 +0.21(+1.25%)
Jan 15, 2010 17.01 16.80 16.80 16.80 4,140,583 -0.22(-1.31%)
Jan 14, 2010 16.94 17.05 16.94 17.03 2,238,873 +0.03(+0.19%)
Jan 13, 2010 16.87 17.02 16.75 16.99 3,734,864 +0.18(+1.08%)
Jan 12, 2010 16.90 16.91 16.73 16.81 3,264,251 -0.20(-1.15%)
Jan 11, 2010 17.07 17.10 16.94 17.01 5,284,757 +0.01(+0.05%)
Jan 08, 2010 16.88 17.01 16.83 17.00 2,914,074 +0.07(+0.44%)
Jan 07, 2010 16.84 16.95 16.76 16.93 3,017,280 +0.07(+0.40%)
Jan 06, 2010 16.79 16.88 16.77 16.86 2,901,086 +0.08(+0.47%)
Jan 05, 2010 16.67 16.78 16.63 16.78 2,532,876 +0.08(+0.48%)
Jan 04, 2010 16.62 16.73 16.59 16.70 2,667,374 +0.25(+1.49%)
Dec 31, 2009 16.64 16.45 16.45 16.45 2,171,336 -0.18(-1.08%)
Dec 30, 2009 16.58 16.65 16.57 16.63 2,170,258 -0.01(-0.07%)
Dec 29, 2009 16.72 16.73 16.64 16.65 2,401,478 -0.04(-0.22%)
Dec 28, 2009 16.78 16.79 16.64 16.68 2,355,514 -0.02(-0.14%)
Dec 24, 2009 16.65 16.72 16.63 16.71 872,160 +0.11(+0.64%)
Dec 23, 2009 16.56 16.62 16.48 16.60 2,329,438 +0.03(+0.17%)
Dec 22, 2009 16.48 16.59 16.48 16.57 3,052,177 +0.12(+0.72%)
Dec 21, 2009 16.40 16.48 16.37 16.45 2,629,112 +0.18(+1.09%)
Dec 18, 2009 16.28 16.31 16.10 16.28 3,312,782 +0.08(+0.51%)
Dec 17, 2009 16.23 16.29 16.17 16.19 3,998,789 -0.17(-1.05%)
Dec 16, 2009 16.35 16.45 16.32 16.37 2,277,341 +0.10(+0.63%)
Dec 15, 2009 16.24 16.34 16.22 16.26 3,924,783 -0.06(-0.34%)
Dec 14, 2009 16.27 16.33 16.25 16.32 2,332,622 +0.22(+1.37%)
Dec 11, 2009 16.08 16.11 15.98 16.10 2,641,674 +0.13(+0.81%)
Dec 10, 2009 15.97 16.04 15.94 15.97 6,750,911 +0.10(+0.62%)
Dec 09, 2009 15.84 15.91 15.73 15.87 5,440,427 +0.02(+0.11%)
Dec 08, 2009 15.85 15.96 15.75 15.85 2,904,110 -0.14(-0.90%)
Dec 07, 2009 15.96 16.10 15.95 16.00 4,066,412 -0.02(-0.12%)
Dec 04, 2009 16.08 16.18 15.79 16.02 4,772,883 +0.19(+1.22%)
Dec 03, 2009 16.03 16.11 15.81 15.82 4,758,346 -0.14(-0.90%)
Dec 02, 2009 15.87 16.06 15.87 15.97 3,916,369 +0.08(+0.50%)
Dec 01, 2009 15.79 15.93 15.76 15.89 5,605,393 +0.24(+1.54%)
Nov 30, 2009 15.57 15.66 15.48 15.65 4,943,175 +0.09(+0.59%)
Nov 27, 2009 15.35 15.74 15.33 15.55 2,340,936 -0.36(-2.24%)
Nov 25, 2009 15.84 15.93 15.78 15.91 1,990,694 +0.13(+0.85%)
Nov 24, 2009 15.81 15.82 15.65 15.78 2,712,511 -0.03(-0.16%)
Nov 23, 2009 15.84 15.98 15.76 15.80 3,921,474 +0.17(+1.10%)
Nov 20, 2009 15.60 15.68 15.55 15.63 3,006,293 -0.08(-0.52%)
Nov 19, 2009 15.87 15.89 15.61 15.71 4,489,386 -0.29(-1.82%)
Nov 18, 2009 16.05 16.08 15.93 16.01 3,463,181 -0.06(-0.40%)
Nov 17, 2009 16.04 16.09 15.94 16.07 2,704,783 -0.03(-0.17%)
Nov 16, 2009 15.97 16.17 15.93 16.10 5,145,270 +0.27(+1.70%)
Nov 13, 2009 15.75 15.89 15.65 15.83 3,375,551 +0.12(+0.74%)
Nov 12, 2009 15.93 16.00 15.67 15.71 3,441,874 -0.22(-1.35%)
Nov 11, 2009 15.95 16.05 15.83 15.93 4,129,581 +0.11(+0.71%)
Nov 10, 2009 15.79 15.89 15.72 15.82 3,189,999 -0.02(-0.13%)
Nov 09, 2009 15.59 15.84 15.58 15.84 3,796,333 +0.39(+2.52%)
Nov 06, 2009 15.31 15.53 15.28 15.45 3,572,731 +0.15(+0.98%)
Nov 05, 2009 15.24 15.45 15.20 15.30 4,466,414 +0.20(+1.32%)
Nov 04, 2009 15.26 15.38 15.09 15.10 5,105,098 -0.05(-0.33%)
Nov 03, 2009 14.90 15.16 14.84 15.15 6,729,814 +0.16(+1.06%)
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.