Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.31 18.48 18.10 18.12 1,976,967 -0.52(-2.78%)
Sep 29, 2011 18.89 18.92 18.26 18.64 2,114,804 +0.12(+0.62%)
Sep 28, 2011 19.12 19.18 18.50 18.52 2,608,420 -0.53(-2.78%)
Sep 27, 2011 19.17 19.43 18.95 19.05 1,584,105 +0.27(+1.43%)
Sep 26, 2011 18.55 18.81 18.19 18.79 1,726,076 +0.43(+2.32%)
Sep 23, 2011 18.18 18.46 18.10 18.36 1,346,001 +0.12(+0.65%)
Sep 22, 2011 18.25 18.51 17.98 18.24 3,197,897 -0.62(-3.29%)
Sep 21, 2011 19.55 19.59 18.86 18.86 1,388,188 -0.70(-3.59%)
Sep 20, 2011 19.78 19.97 19.54 19.56 2,492,104 -0.13(-0.65%)
Sep 19, 2011 19.53 19.82 19.42 19.69 1,376,336 -0.23(-1.13%)
Sep 16, 2011 19.95 20.06 19.77 19.92 1,068,784 +0.03(+0.16%)
Sep 15, 2011 19.87 19.91 19.58 19.89 1,042,298 +0.29(+1.50%)
Sep 14, 2011 19.40 19.83 19.11 19.59 1,937,331 +0.31(+1.59%)
Sep 13, 2011 19.13 19.35 18.95 19.28 2,074,563 +0.26(+1.35%)
Sep 12, 2011 18.62 19.03 18.59 19.03 2,344,139 +0.10(+0.51%)
Sep 09, 2011 19.23 19.35 18.80 18.93 1,309,333 -0.53(-2.74%)
Sep 08, 2011 19.58 19.79 19.39 19.46 1,645,737 -0.23(-1.16%)
Sep 07, 2011 19.37 19.72 19.31 19.69 1,538,949 +0.63(+3.33%)
Sep 06, 2011 18.55 19.07 18.53 19.06 1,776,800 -0.14(-0.75%)
Sep 02, 2011 19.28 19.45 19.11 19.20 1,550,273 -0.54(-2.73%)
Sep 01, 2011 20.08 20.21 19.71 19.74 2,114,949 -0.28(-1.38%)
Aug 31, 2011 20.04 20.28 19.86 20.02 1,328,199 +0.13(+0.67%)
Aug 30, 2011 19.68 20.03 19.57 19.88 2,733,988 +0.10(+0.50%)
Aug 29, 2011 19.36 19.80 19.35 19.79 1,366,698 +0.69(+3.63%)
Aug 26, 2011 18.56 19.17 18.30 19.09 1,799,083 +0.39(+2.09%)
Aug 25, 2011 19.20 19.27 18.63 18.70 1,651,621 -0.35(-1.83%)
Aug 24, 2011 18.73 19.09 18.67 19.05 3,080,992 +0.29(+1.53%)
Aug 23, 2011 18.18 18.79 18.06 18.76 4,781,724 +0.63(+3.46%)
Aug 22, 2011 18.60 18.60 18.02 18.13 2,122,803 +0.02(+0.09%)
Aug 19, 2011 18.15 18.69 18.08 18.12 2,400,009 -0.32(-1.75%)
Aug 18, 2011 18.82 18.85 18.26 18.44 2,557,710 -0.99(-5.08%)
Aug 17, 2011 19.62 19.74 19.27 19.43 1,504,375 -0.08(-0.39%)
Aug 16, 2011 19.48 19.70 19.30 19.50 1,611,900 -0.23(-1.17%)
Aug 15, 2011 19.43 19.75 19.41 19.73 2,022,873 +0.49(+2.53%)
Aug 12, 2011 19.29 19.41 19.08 19.25 1,894,394 +0.15(+0.77%)
Aug 11, 2011 18.29 19.35 18.26 19.10 2,443,884 +0.89(+4.89%)
Aug 10, 2011 18.50 18.85 18.19 18.21 2,270,343 -0.68(-3.60%)
Aug 09, 2011 19.31 18.91 17.71 18.89 4,324,247 +1.00(+5.60%)
Aug 08, 2011 18.77 18.98 17.84 17.89 6,808,013 -1.51(-7.76%)
Aug 05, 2011 19.84 19.88 18.88 19.39 4,148,970 -0.20(-1.04%)
Aug 04, 2011 20.49 20.49 19.58 19.60 7,297,416 -1.19(-5.74%)
Aug 03, 2011 20.70 20.80 20.24 20.79 4,316,911 +0.10(+0.50%)
Aug 02, 2011 21.20 21.32 20.66 20.69 3,362,392 -0.66(-3.10%)
Aug 01, 2011 21.77 21.79 21.17 21.35 2,626,223 -0.17(-0.78%)
Jul 29, 2011 21.30 21.67 21.19 21.51 1,695,047 -0.06(-0.27%)
Jul 28, 2011 21.68 21.88 21.55 21.57 2,141,561 -0.12(-0.55%)
Jul 27, 2011 22.13 22.13 21.66 21.69 5,174,867 -0.56(-2.51%)
Jul 26, 2011 22.33 22.35 22.20 22.25 2,048,610 -0.12(-0.52%)
Jul 25, 2011 22.25 22.49 22.25 22.37 2,250,568 -0.16(-0.70%)
Jul 22, 2011 22.45 22.56 22.37 22.52 1,206,715 +0.05(+0.24%)
Jul 21, 2011 22.30 22.53 22.28 22.47 1,193,269 +0.24(+1.06%)
Jul 20, 2011 22.29 22.31 22.15 22.23 982,534 -0.02(-0.10%)
Jul 19, 2011 22.01 22.28 21.98 22.26 1,544,579 +0.39(+1.77%)
Jul 18, 2011 22.06 22.06 21.72 21.87 3,183,352 -0.28(-1.25%)
Jul 15, 2011 22.05 22.15 21.96 22.15 1,306,029 +0.16(+0.72%)
Jul 14, 2011 22.29 22.38 21.93 21.99 1,185,909 -0.24(-1.06%)
Jul 13, 2011 22.26 22.49 22.19 22.22 1,417,528 +0.06(+0.26%)
Jul 12, 2011 22.18 22.35 22.15 22.17 1,296,073 -0.10(-0.46%)
Jul 11, 2011 22.52 22.53 22.21 22.27 1,114,898 -0.50(-2.18%)
Jul 08, 2011 22.63 22.77 22.57 22.77 799,408 -0.17(-0.73%)
Jul 07, 2011 22.91 23.00 22.87 22.93 1,232,174 +0.24(+1.06%)
Jul 06, 2011 22.61 22.73 22.52 22.69 1,310,022 +0.05(+0.23%)
Jul 05, 2011 22.70 22.71 22.55 22.64 1,319,436 -0.02(-0.09%)
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.