Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

80.74 -0.37 (-0.46%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.66 21.66 21.39 21.48 1,449,961 -0.02(-0.11%)
Jan 30, 2012 21.43 21.55 21.32 21.50 1,554,369 -0.12(-0.57%)
Jan 27, 2012 21.48 21.68 21.47 21.63 1,009,966 +0.07(+0.31%)
Jan 26, 2012 21.87 21.87 21.49 21.56 851,877 -0.14(-0.63%)
Jan 25, 2012 21.42 21.74 21.34 21.70 1,215,212 +0.25(+1.15%)
Jan 24, 2012 21.27 21.46 21.22 21.45 3,854,814 +0.06(+0.26%)
Jan 23, 2012 21.37 21.53 21.27 21.40 1,415,631 +0.04(+0.17%)
Jan 20, 2012 21.41 21.41 21.30 21.36 924,733 -0.07(-0.34%)
Jan 19, 2012 21.35 21.48 21.30 21.43 1,082,531 +0.16(+0.76%)
Jan 18, 2012 20.98 21.27 20.93 21.27 1,476,918 +0.30(+1.42%)
Jan 17, 2012 21.10 21.15 20.92 20.97 1,329,622 +0.07(+0.32%)
Jan 13, 2012 20.85 20.91 20.72 20.91 1,054,496 -0.11(-0.52%)
Jan 12, 2012 20.99 21.04 20.81 21.01 921,712 +0.08(+0.37%)
Jan 11, 2012 20.84 20.96 20.81 20.94 825,882 +0.04(+0.17%)
Jan 10, 2012 20.87 20.93 20.84 20.90 1,377,396 +0.27(+1.29%)
Jan 09, 2012 20.64 20.68 20.51 20.64 1,332,623 +0.07(+0.36%)
Jan 06, 2012 20.59 20.67 20.49 20.56 1,411,716 -0.04(-0.17%)
Jan 05, 2012 20.36 20.62 20.22 20.60 1,576,343 +0.15(+0.74%)
Jan 04, 2012 20.39 20.50 20.32 20.45 2,463,459 +0.18(+0.90%)
Dec 30, 2011 20.32 20.38 20.25 20.26 2,710,637 -0.07(-0.33%)
Dec 29, 2011 20.20 20.36 20.15 20.33 1,178,129 +0.21(+1.04%)
Dec 28, 2011 20.41 20.45 20.10 20.12 1,527,937 -0.30(-1.45%)
Dec 27, 2011 20.34 20.48 20.31 20.42 1,291,178 +0.03(+0.16%)
Dec 23, 2011 20.31 20.39 20.24 20.38 1,068,164 +0.34(+1.69%)
Dec 21, 2011 19.93 20.07 19.77 20.05 3,586,595 +0.05(+0.25%)
Dec 20, 2011 19.72 20.01 19.70 20.00 2,446,885 +0.66(+3.40%)
Dec 19, 2011 19.73 19.78 19.31 19.34 3,021,655 -0.29(-1.50%)
Dec 16, 2011 19.64 19.85 19.55 19.63 2,967,343 +0.11(+0.58%)
Dec 15, 2011 19.67 19.68 19.45 19.52 2,101,530 +0.11(+0.55%)
Dec 14, 2011 19.51 19.61 19.36 19.41 2,502,301 -0.26(-1.32%)
Dec 13, 2011 20.15 20.17 19.56 19.67 2,159,020 -0.31(-1.53%)
Dec 12, 2011 20.09 20.09 19.80 19.98 3,184,292 -0.31(-1.51%)
Dec 09, 2011 20.01 20.34 19.98 20.29 2,001,251 +0.38(+1.91%)
Dec 08, 2011 20.26 20.31 19.87 19.91 3,106,159 -0.50(-2.47%)
Dec 07, 2011 20.29 20.49 20.13 20.41 2,148,196 -0.05(-0.24%)
Dec 06, 2011 20.48 20.55 20.35 20.46 2,767,316 -0.03(-0.13%)
Dec 05, 2011 20.60 20.68 20.37 20.49 1,760,041 +0.24(+1.16%)
Dec 02, 2011 20.44 20.55 20.22 20.25 1,013,651 +0.01(+0.07%)
Dec 01, 2011 20.24 20.42 20.17 20.24 1,966,283 -0.06(-0.29%)
Nov 30, 2011 20.08 20.31 20.00 20.30 2,881,198 +0.88(+4.56%)
Nov 29, 2011 19.43 19.55 19.34 19.41 1,110,674 +0.03(+0.16%)
Nov 28, 2011 19.35 19.49 19.24 19.38 3,551,335 +0.58(+3.11%)
Nov 25, 2011 18.76 19.00 18.75 18.80 484,352 -0.03(-0.19%)
Nov 23, 2011 19.12 19.12 18.83 18.83 1,500,259 -0.49(-2.51%)
Nov 22, 2011 19.34 19.47 19.19 19.32 1,318,517 -0.09(-0.47%)
Nov 21, 2011 19.44 19.50 19.21 19.41 2,157,975 -0.33(-1.66%)
Nov 18, 2011 19.82 19.87 19.63 19.74 1,228,335 -0.01(-0.04%)
Nov 17, 2011 20.10 20.14 19.64 19.74 1,277,676 -0.41(-2.01%)
Nov 16, 2011 20.23 20.51 20.12 20.15 2,857,465 -0.29(-1.42%)
Nov 15, 2011 20.24 20.54 20.15 20.44 2,025,404 +0.13(+0.63%)
Nov 14, 2011 20.43 20.49 20.23 20.31 908,309 -0.19(-0.95%)
Nov 11, 2011 20.32 20.58 20.30 20.51 949,560 +0.44(+2.17%)
Nov 10, 2011 20.24 20.24 19.89 20.07 1,504,023 +0.11(+0.54%)
Nov 09, 2011 20.29 20.35 19.91 19.96 1,505,874 -0.82(-3.96%)
Nov 08, 2011 20.72 20.81 20.38 20.79 3,633,886 +0.20(+1.00%)
Nov 07, 2011 20.54 20.63 20.23 20.58 1,635,946 +0.01(+0.05%)
Nov 04, 2011 20.38 20.61 20.23 20.57 1,203,308 +0.00(+0.00%)
Nov 03, 2011 20.40 20.63 20.03 20.57 1,945,640 +0.39(+1.95%)
Nov 02, 2011 20.10 20.27 19.93 20.18 1,856,771 +0.37(+1.89%)
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.