Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

81.06 +0.55 (+0.68%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.11 36.15 35.98 36.01 428,320 -0.11(-0.30%)
Nov 26, 2014 36.09 36.12 36.12 36.12 807,634 +0.05(+0.13%)
Nov 25, 2014 36.17 36.20 35.97 36.07 1,404,470 -0.03(-0.08%)
Nov 24, 2014 36.07 36.10 35.98 36.10 909,700 +0.18(+0.50%)
Nov 21, 2014 36.13 36.18 35.83 35.92 1,100,806 +0.19(+0.54%)
Nov 20, 2014 35.43 35.76 35.42 35.73 769,611 +0.14(+0.40%)
Nov 19, 2014 35.68 35.68 35.46 35.58 643,804 -0.12(-0.33%)
Nov 18, 2014 35.48 35.77 35.46 35.70 797,069 +0.26(+0.73%)
Nov 17, 2014 35.43 35.50 35.36 35.45 836,367 -0.02(-0.04%)
Nov 14, 2014 35.43 36.54 35.33 35.46 645,354 +0.01(+0.04%)
Nov 13, 2014 35.52 35.61 35.33 35.45 525,641 -0.08(-0.22%)
Nov 12, 2014 35.38 35.55 35.34 35.53 579,128 +0.04(+0.12%)
Nov 11, 2014 35.48 35.57 35.39 35.48 1,937,885 +0.01(+0.02%)
Nov 10, 2014 35.40 35.54 35.40 35.48 789,574 +0.10(+0.29%)
Nov 07, 2014 35.35 35.44 35.25 35.37 952,576 +0.02(+0.05%)
Nov 06, 2014 35.15 35.36 35.10 35.35 855,580 +0.20(+0.56%)
Nov 05, 2014 35.26 35.26 35.04 35.16 1,020,611 +0.16(+0.45%)
Nov 04, 2014 35.11 35.12 34.84 35.00 660,664 -0.18(-0.51%)
Nov 03, 2014 35.24 35.34 35.09 35.18 1,376,426 +0.07(+0.20%)
Oct 31, 2014 35.14 35.20 34.94 35.11 1,424,344 +0.41(+1.19%)
Oct 30, 2014 34.45 34.75 34.34 34.69 1,064,868 +0.21(+0.62%)
Oct 29, 2014 34.62 34.64 34.23 34.48 941,452 -0.12(-0.34%)
Oct 28, 2014 34.30 34.60 34.17 34.60 1,334,043 +0.48(+1.42%)
Oct 27, 2014 34.06 34.15 34.17 34.11 1,304,971 -0.06(-0.18%)
Oct 24, 2014 34.07 34.20 33.86 34.17 1,474,686 +0.22(+0.66%)
Oct 23, 2014 33.89 34.17 33.80 33.95 1,653,613 +0.43(+1.28%)
Oct 22, 2014 34.03 34.03 33.52 33.52 1,499,269 -0.34(-0.99%)
Oct 21, 2014 33.38 33.88 33.34 33.86 1,337,793 +0.75(+2.27%)
Oct 20, 2014 32.67 33.11 32.66 33.11 1,346,149 +0.35(+1.08%)
Oct 17, 2014 32.79 32.93 32.56 32.75 1,759,312 +0.31(+0.95%)
Oct 16, 2014 31.66 32.53 31.57 32.44 1,277,481 +0.27(+0.83%)
Oct 15, 2014 31.89 32.35 31.29 32.18 2,641,621 -0.10(-0.30%)
Oct 14, 2014 32.29 32.64 32.15 32.27 2,691,237 +0.20(+0.63%)
Oct 13, 2014 32.63 32.76 32.03 32.07 3,153,510 -0.55(-1.70%)
Oct 10, 2014 33.09 33.21 32.62 32.63 1,712,673 -0.50(-1.51%)
Oct 09, 2014 33.81 33.84 33.13 33.13 1,056,698 -0.76(-2.25%)
Oct 08, 2014 33.43 33.92 33.16 33.89 3,061,070 +0.51(+1.51%)
Oct 07, 2014 33.78 33.83 33.38 33.38 2,158,943 -0.53(-1.56%)
Oct 06, 2014 34.14 34.18 33.81 33.91 935,539 -0.05(-0.15%)
Oct 03, 2014 33.87 34.06 33.74 33.96 817,953 +0.31(+0.93%)
Oct 02, 2014 33.59 33.75 33.19 33.65 1,588,481 +0.07(+0.20%)
Oct 01, 2014 34.14 34.14 33.50 33.58 923,890 -0.45(-1.33%)
Sep 30, 2014 34.33 34.34 34.03 34.03 1,312,243 -0.25(-0.73%)
Sep 29, 2014 34.00 34.32 33.95 34.28 473,001 -0.02(-0.05%)
Sep 26, 2014 34.15 34.39 34.07 34.30 713,142 +0.26(+0.76%)
Sep 25, 2014 34.47 34.50 34.04 34.04 808,741 -0.54(-1.55%)
Sep 24, 2014 34.35 34.60 34.26 34.58 746,317 +0.25(+0.73%)
Sep 23, 2014 34.46 34.59 34.33 34.33 1,206,981 -0.23(-0.66%)
Sep 22, 2014 34.92 34.92 34.54 34.56 759,191 -0.41(-1.17%)
Sep 19, 2014 35.22 35.25 34.89 34.97 845,540 -0.15(-0.42%)
Sep 18, 2014 35.10 35.13 35.03 35.11 363,722 +0.12(+0.34%)
Sep 17, 2014 35.00 35.16 34.88 34.99 748,438 +0.02(+0.07%)
Sep 16, 2014 34.63 35.00 34.63 34.97 577,869 +0.27(+0.78%)
Sep 15, 2014 34.91 34.93 34.64 34.70 1,224,634 -0.19(-0.55%)
Sep 12, 2014 35.18 35.18 34.81 34.89 493,993 -0.31(-0.88%)
Sep 11, 2014 34.99 35.20 34.99 35.19 430,892 +0.07(+0.21%)
Sep 10, 2014 35.01 35.13 34.89 35.12 471,745 +0.10(+0.29%)
Sep 09, 2014 35.28 35.29 34.99 35.02 1,070,216 -0.28(-0.79%)
Sep 08, 2014 35.29 35.41 35.17 35.30 448,806 -0.08(-0.21%)
Sep 05, 2014 35.19 35.37 35.08 35.37 425,415 +0.16(+0.47%)
Sep 04, 2014 35.35 35.44 35.11 35.21 438,295 -0.05(-0.13%)
Sep 03, 2014 35.44 35.44 35.23 35.25 365,182 -0.05(-0.15%)
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.