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 (%)
Feb 28, 2003
9.347
9.409
9.333
9.349
131,877
+0.08(+0.86%)
Feb 27, 2003
9.259
9.333
9.259
9.269
9,527
+0.05(+0.50%)
Feb 26, 2003
9.253
9.303
9.216
9.224
40,616
-0.08(-0.90%)
Feb 25, 2003
9.174
9.307
9.112
9.307
124,355
+0.04(+0.45%)
Feb 24, 2003
9.343
9.383
9.253
9.265
151,934
-0.11(-1.15%)
Feb 21, 2003
9.275
9.431
9.271
9.373
279,298
+0.08(+0.88%)
Feb 20, 2003
9.363
9.363
9.247
9.291
117,335
+0.02(+0.17%)
Feb 19, 2003
9.381
9.389
9.234
9.275
78,223
-0.10(-1.11%)
Feb 18, 2003
9.333
9.393
9.313
9.379
67,192
+0.20(+2.19%)
Feb 14, 2003
9.040
9.178
9.014
9.178
171,991
+0.11(+1.17%)
Feb 13, 2003
9.082
9.082
8.974
9.072
34,097
-0.04(-0.46%)
Feb 12, 2003
9.224
9.263
9.082
9.114
107,306
-0.12(-1.30%)
Feb 11, 2003
9.333
9.351
9.188
9.234
33,596
-0.04(-0.43%)
Feb 10, 2003
9.198
9.273
9.126
9.273
325,430
+0.08(+0.91%)
Feb 07, 2003
9.377
9.409
9.190
9.190
22,564
-0.14(-1.54%)
Feb 06, 2003
9.413
9.413
9.299
9.333
26,576
-0.06(-0.64%)
Feb 05, 2003
9.465
9.513
9.393
9.393
20,558
+0.02(+0.21%)
Feb 04, 2003
9.473
9.473
9.333
9.373
100,286
-0.14(-1.47%)
Feb 03, 2003
9.533
9.551
9.503
9.513
122,349
+0.04(+0.42%)
Jan 31, 2003
9.363
9.503
9.343
9.473
205,588
+0.07(+0.74%)
Jan 30, 2003
9.563
9.586
9.393
9.403
5,014,342
-0.14(-1.46%)
Jan 29, 2003
9.449
9.602
9.315
9.543
215,115
+0.04(+0.46%)
Jan 28, 2003
9.403
9.499
9.371
9.499
320,416
+0.14(+1.45%)
Jan 27, 2003
9.459
9.537
9.323
9.363
375,072
-0.15(-1.57%)
Jan 24, 2003
9.722
9.722
9.513
9.513
706,019
-0.23(-2.31%)
Jan 23, 2003
9.752
9.778
9.622
9.738
615,761
+0.09(+0.89%)
Jan 22, 2003
9.692
9.740
9.626
9.652
89,756
-0.09(-0.90%)
Jan 21, 2003
9.852
9.908
9.722
9.740
214,613
-0.08(-0.85%)
Jan 17, 2003
9.941
9.969
9.812
9.824
323,425
-0.19(-1.93%)
Jan 16, 2003
10.05
10.13
9.991
10.02
245,201
+0.01(+0.12%)
Jan 15, 2003
10.06
10.10
9.955
10.01
65,186
-0.10(-1.03%)
Jan 14, 2003
10.07
10.11
10.05
10.11
191,046
+0.02(+0.16%)
Jan 13, 2003
10.21
10.21
10.04
10.09
183,524
-0.04(-0.41%)
Jan 10, 2003
10.01
10.16
10.00
10.13
177,507
+0.03(+0.34%)
Jan 09, 2003
10.01
10.13
10.01
10.10
155,444
+0.18(+1.79%)
Jan 08, 2003
10.05
10.05
9.924
9.924
45,630
-0.14(-1.43%)
Jan 07, 2003
10.14
10.15
10.04
10.07
59,169
-0.05(-0.51%)
Jan 06, 2003
10.00
10.17
10.00
10.12
106,304
+0.17(+1.68%)
Jan 03, 2003
9.932
9.987
9.902
9.951
248,711
-0.03(-0.30%)
Jan 02, 2003
9.712
9.991
9.712
9.981
266,261
+0.28(+2.92%)
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%)
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
.