Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell Midcap Ishares ETF
(NY:
IWR
)
80.52
-0.70 (-0.86%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
9.622
9.728
9.569
9.698
424,714
+0.05(+0.48%)
Dec 30, 2002
9.612
9.652
9.545
9.652
401,648
+0.00(+0.02%)
Dec 27, 2002
9.718
9.770
9.628
9.650
410,173
-0.12(-1.22%)
Dec 26, 2002
9.822
9.876
9.742
9.770
77,220
-0.00(-0.02%)
Dec 24, 2002
9.792
9.792
9.740
9.772
141,404
-0.01(-0.14%)
Dec 23, 2002
9.722
9.802
9.722
9.786
456,305
+0.01(+0.14%)
Dec 20, 2002
9.662
9.772
9.662
9.772
135,888
+0.14(+1.45%)
Dec 19, 2002
9.662
9.792
9.579
9.632
489,399
-0.07(-0.72%)
Dec 18, 2002
9.724
9.746
9.682
9.702
168,983
-0.14(-1.42%)
Dec 17, 2002
9.902
9.912
9.812
9.842
898,570
-0.02(-0.18%)
Dec 16, 2002
9.730
9.862
9.730
9.860
142,908
+0.18(+1.83%)
Dec 13, 2002
9.772
9.772
9.682
9.682
249,714
-0.17(-1.68%)
Dec 12, 2002
9.862
9.902
9.804
9.848
2,802,516
+0.00(+0.02%)
Dec 11, 2002
9.772
9.878
9.726
9.846
131,375
+0.03(+0.35%)
Dec 10, 2002
9.752
9.812
9.672
9.812
160,458
+0.14(+1.46%)
Dec 09, 2002
9.852
9.852
9.670
9.670
452,795
-0.20(-2.02%)
Dec 06, 2002
9.756
9.912
9.756
9.870
120,845
+0.00(+0.02%)
Dec 05, 2002
9.953
9.953
9.788
9.868
110,315
-0.04(-0.36%)
Dec 04, 2002
9.848
9.949
9.848
9.904
416,691
-0.09(-0.88%)
Dec 03, 2002
10.00
10.04
9.947
9.991
209,599
-0.14(-1.38%)
Dec 02, 2002
10.28
10.32
10.07
10.13
147,923
-0.01(-0.10%)
Nov 29, 2002
10.15
10.18
10.13
10.14
25,071
-0.01(-0.10%)
Nov 27, 2002
10.00
10.15
10.00
10.15
171,490
+0.30(+2.99%)
Nov 26, 2002
10.07
10.07
9.856
9.856
107,306
-0.22(-2.20%)
Nov 25, 2002
10.07
10.12
9.981
10.08
57,163
+0.03(+0.26%)
Nov 22, 2002
9.981
10.10
9.981
10.05
131,375
+0.01(+0.12%)
Nov 21, 2002
9.872
10.06
9.872
10.04
144,413
+0.31(+3.20%)
Nov 20, 2002
9.563
9.772
9.563
9.728
85,745
+0.15(+1.56%)
Nov 19, 2002
9.602
9.652
9.573
9.579
43,123
-0.10(-1.01%)
Nov 18, 2002
9.782
9.782
9.656
9.676
77,722
-0.03(-0.31%)
Nov 15, 2002
9.602
9.706
9.586
9.706
59,169
+0.07(+0.72%)
Nov 14, 2002
9.533
9.640
9.533
9.636
64,685
+0.23(+2.48%)
Nov 13, 2002
9.373
9.471
9.349
9.403
49,140
+0.02(+0.23%)
Nov 12, 2002
9.367
9.485
9.329
9.381
82,235
+0.07(+0.71%)
Nov 11, 2002
9.431
9.431
9.273
9.315
139,398
-0.17(-1.77%)
Nov 08, 2002
9.650
9.666
9.473
9.483
428,224
-0.16(-1.61%)
Nov 07, 2002
9.792
9.792
9.624
9.638
82,235
-0.25(-2.50%)
Nov 06, 2002
9.772
9.902
9.720
9.886
95,773
+0.16(+1.62%)
Nov 05, 2002
9.672
9.730
9.642
9.728
394,127
-0.01(-0.08%)
Nov 04, 2002
9.802
9.906
9.736
9.736
134,384
+0.06(+0.64%)
Nov 01, 2002
9.469
9.680
9.445
9.674
705,016
+0.20(+2.10%)
Oct 31, 2002
9.553
9.553
9.447
9.475
206,089
-0.01(-0.11%)
Oct 30, 2002
9.373
9.503
9.373
9.485
2,293,059
+0.11(+1.19%)
Oct 29, 2002
9.433
9.433
9.253
9.373
2,262,471
-0.09(-0.95%)
Oct 28, 2002
9.592
9.650
9.459
9.463
87,751
-0.11(-1.10%)
Oct 25, 2002
9.445
9.569
9.375
9.569
153,438
+0.15(+1.59%)
Oct 24, 2002
9.553
9.596
9.375
9.419
174,499
-0.10(-1.03%)
Oct 23, 2002
9.463
9.517
9.333
9.517
144,914
+0.13(+1.34%)
Oct 22, 2002
9.423
9.513
9.391
9.391
399,141
-0.16(-1.67%)
Oct 21, 2002
9.383
9.551
9.311
9.551
49,140
+0.17(+1.85%)
Oct 18, 2002
9.273
9.399
9.218
9.377
185,029
+0.02(+0.21%)
Oct 17, 2002
9.363
9.373
9.295
9.357
179,012
+0.32(+3.48%)
Oct 16, 2002
9.263
9.279
9.042
9.042
160,960
-0.28(-2.95%)
Oct 15, 2002
9.273
9.347
9.255
9.317
433,239
+0.34(+3.78%)
Oct 14, 2002
8.859
8.986
8.859
8.978
62,177
+0.12(+1.31%)
Oct 11, 2002
8.775
8.958
8.767
8.863
300,860
+0.26(+2.99%)
Oct 10, 2002
8.290
8.631
8.280
8.605
108,811
+0.34(+4.08%)
Oct 09, 2002
8.462
8.508
8.268
8.268
84,742
-0.13(-1.57%)
Oct 08, 2002
8.478
8.478
8.352
8.400
12,535
-0.04(-0.50%)
Oct 07, 2002
8.687
8.691
8.396
8.442
141,905
-0.24(-2.80%)
Oct 04, 2002
8.859
8.890
8.565
8.685
480,374
-0.23(-2.57%)
Oct 03, 2002
9.026
9.106
8.914
8.914
119,842
-0.10(-1.08%)
Oct 02, 2002
9.210
9.259
9.012
9.012
871,492
-0.17(-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
.