Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.91 +0.74 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.22	17.45	17.12	17.22	6,545,385	-0.23(-1.31%)
May 27, 2010	17.17	17.45	17.06	17.44	2,783,161	+0.67(+3.97%)
May 26, 2010	16.90	17.13	16.72	16.78	7,353,234	+0.01(+0.06%)
May 25, 2010	16.28	16.77	16.12	16.77	8,645,895	+0.04(+0.22%)
May 24, 2010	16.86	17.02	16.71	16.73	7,783,027	-0.20(-1.17%)
May 21, 2010	16.32	17.00	16.25	16.93	9,234,473	+0.32(+1.92%)
May 20, 2010	16.67	17.01	16.60	16.61	503	-0.76(-4.35%)
May 19, 2010	17.39	17.60	17.07	17.37	8,149,102	-0.14(-0.79%)
May 18, 2010	18.02	18.05	17.46	17.51	9,794,820	-0.30(-1.67%)
May 17, 2010	17.85	17.97	17.40	17.80	6,594,315	+0.03(+0.16%)
May 14, 2010	17.78	18.07	17.62	17.78	4,915,219	-0.42(-2.32%)
May 13, 2010	18.36	18.47	18.16	18.20	3,946,805	-0.21(-1.12%)
May 12, 2010	18.13	18.41	18.11	18.41	3,201,203	+0.37(+2.07%)
May 11, 2010	18.16	18.26	17.99	18.03	7,809,931	-0.01(-0.08%)
May 10, 2010	17.88	18.06	17.84	18.05	6,178,921	+0.89(+5.18%)
May 07, 2010	17.44	17.67	16.93	17.16	9,863,771	-0.39(-2.23%)
May 06, 2010	17.56	20.59	0.0261	17.55	35,846	-0.52(-2.85%)
May 05, 2010	18.20	18.40	18.04	18.06	8,515,735	-0.29(-1.57%)
May 04, 2010	18.59	18.61	18.26	18.35	5,458,034	-0.53(-2.80%)

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.