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 (%)
Apr 28, 2006 18.96 19.05 18.92 18.97 431,734 +0.03(+0.14%)
Apr 27, 2006 18.88 19.03 18.74 18.95 617,265 +0.01(+0.06%)
Apr 26, 2006 19.02 19.08 18.90 18.93 355,015 -0.05(-0.25%)
Apr 25, 2006 19.08 19.08 18.91 18.98 842,911 -0.07(-0.38%)
Apr 24, 2006 19.07 19.07 18.95 19.05 1,403,013 -0.05(-0.24%)
Apr 21, 2006 19.22 19.22 19.03 19.10 333,453 -0.07(-0.35%)
Apr 20, 2006 19.16 19.22 19.05 19.17 757,667 +0.03(+0.16%)
Apr 19, 2006 19.05 19.15 19.00 19.14 1,262,611 +0.11(+0.56%)
Apr 18, 2006 18.78 19.05 18.76 19.03 725,073 +0.37(+1.98%)
Apr 17, 2006 18.69 18.76 18.58 18.66 1,097,639 -0.03(-0.18%)
Apr 13, 2006 18.70 18.73 18.57 18.70 336,963 +0.01(+0.06%)
Apr 12, 2006 18.68 18.72 18.63 18.68 403,153 +0.03(+0.18%)
Apr 11, 2006 18.86 18.89 18.62 18.65 270,774 -0.16(-0.84%)
Apr 10, 2006 18.87 18.91 18.77 18.81 252,722 -0.02(-0.10%)
Apr 07, 2006 19.09 19.13 18.83 18.83 521,993 -0.23(-1.20%)
Apr 06, 2006 19.07 19.09 18.95 19.06 323,425 -0.02(-0.10%)
Apr 05, 2006 18.98 19.09 18.94 19.08 252,722 +0.14(+0.76%)
Apr 04, 2006 18.87 18.94 18.78 18.93 330,946 +0.07(+0.38%)
Apr 03, 2006 18.90 19.01 18.84 18.86 929,157 -0.02(-0.11%)
Mar 31, 2006 18.91 18.94 18.75 18.88 631,807 +0.02(+0.11%)
Mar 30, 2006 18.92 19.01 18.82 18.86 768,197 -0.06(-0.29%)
Mar 29, 2006 18.77 18.94 18.72 18.92 1,938,544 +0.21(+1.10%)
Mar 28, 2006 18.75 18.84 18.66 18.71 515,474 -0.05(-0.28%)
Mar 27, 2006 18.76 18.79 18.71 18.76 599,715 +0.00(+0.02%)
Mar 24, 2006 18.76 18.80 18.69 18.76 522,494 -0.03(-0.15%)
Mar 23, 2006 18.74 18.79 18.69 18.79 272,278 +0.02(+0.10%)
Mar 22, 2006 18.64 18.77 18.62 18.77 216,118 +0.13(+0.70%)
Mar 21, 2006 18.78 18.87 18.63 18.64 1,490,262 -0.17(-0.92%)
Mar 20, 2006 18.88 18.91 18.76 18.81 471,348 -0.06(-0.32%)
Mar 17, 2006 18.85 18.88 18.80 18.87 399,141 +0.08(+0.45%)
Mar 16, 2006 18.83 18.89 18.78 18.79 420,201 +0.04(+0.20%)
Mar 15, 2006 18.64 18.78 18.61 18.75 3,811,402 +0.13(+0.70%)
Mar 14, 2006 18.46 18.64 18.42 18.62 408,668 +0.18(+0.96%)
Mar 13, 2006 18.50 18.52 18.42 18.44 578,153 +0.06(+0.30%)
Mar 10, 2006 18.27 18.42 18.21 18.39 520,488 +0.13(+0.73%)
Mar 09, 2006 18.35 18.39 18.24 18.25 537,036 -0.05(-0.28%)
Mar 08, 2006 18.22 18.33 18.14 18.31 914,114 +0.05(+0.27%)
Mar 07, 2006 18.39 18.39 18.22 18.26 502,938 -0.15(-0.83%)
Mar 06, 2006 18.57 18.57 18.37 18.41 429,227 -0.15(-0.81%)
Mar 03, 2006 18.56 18.71 18.54 18.56 319,915 -0.09(-0.48%)
Mar 02, 2006 18.60 18.65 18.53 18.65 812,323 +0.04(+0.20%)
Mar 01, 2006 18.52 18.65 18.46 18.61 1,816,696 +0.13(+0.72%)
Feb 28, 2006 18.60 18.60 18.41 18.48 1,339,832 -0.12(-0.66%)
Feb 27, 2006 18.62 18.66 18.60 18.60 815,332 +0.02(+0.09%)
Feb 24, 2006 18.55 18.59 18.50 18.58 593,698 +0.05(+0.26%)
Feb 23, 2006 18.53 18.61 18.49 18.54 511,964 -0.04(-0.21%)
Feb 22, 2006 18.48 18.59 18.43 18.58 877,008 +0.19(+1.03%)
Feb 21, 2006 18.48 18.52 18.39 18.39 466,333 -0.07(-0.39%)
Feb 17, 2006 18.44 18.50 18.43 18.46 500,932 -0.01(-0.08%)
Feb 16, 2006 18.35 18.47 18.33 18.47 1,607,598 +0.17(+0.93%)
Feb 15, 2006 18.23 18.32 18.17 18.30 624,787 +0.08(+0.42%)
Feb 14, 2006 18.11 18.25 18.01 18.23 718,555 +0.14(+0.79%)
Feb 13, 2006 18.14 18.14 18.02 18.08 269,270 -0.08(-0.46%)
Feb 10, 2006 18.14 18.20 18.01 18.17 552,580 +0.03(+0.14%)
Feb 09, 2006 18.24 18.33 18.14 18.14 445,775 -0.06(-0.31%)
Feb 08, 2006 18.16 18.23 18.07 18.20 499,428 +0.10(+0.53%)
Feb 07, 2006 18.28 18.32 18.10 18.10 315,903 -0.22(-1.22%)
Feb 06, 2006 18.28 18.33 18.24 18.33 544,056 +0.08(+0.41%)
Feb 03, 2006 18.26 18.32 18.17 18.25 621,277 -0.11(-0.58%)
Feb 02, 2006 18.51 18.51 18.29 18.36 926,650 -0.16(-0.85%)
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.