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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 12.18 12.21 12.16 12.19 31,088 +0.00(+0.00%)
Mar 28, 2002 12.18 12.21 12.16 12.19 31,088 +0.10(+0.86%)
Mar 27, 2002 12.06 12.13 12.06 12.09 7,521 +0.11(+0.88%)
Mar 26, 2002 12.01 12.03 11.91 11.98 45,630 +0.01(+0.12%)
Mar 25, 2002 12.00 12.00 11.96 11.97 57,664 -0.14(-1.14%)
Mar 22, 2002 12.12 12.15 12.05 12.10 69,699 +0.02(+0.15%)
Mar 21, 2002 12.08 12.09 12.05 12.09 7,020 -0.02(-0.17%)
Mar 20, 2002 12.22 12.22 12.10 12.11 124,355 -0.17(-1.38%)
Mar 19, 2002 12.18 12.27 12.18 12.27 343,482 +0.07(+0.54%)
Mar 18, 2002 12.23 12.24 12.13 12.21 253,224 +0.04(+0.29%)
Mar 15, 2002 12.12 12.17 12.12 12.17 20,057 +0.12(+0.98%)
Mar 14, 2002 12.10 12.10 12.04 12.06 46,633 -0.01(-0.08%)
Mar 13, 2002 12.05 12.11 12.04 12.07 14,541 +0.01(+0.07%)
Mar 12, 2002 12.00 12.15 12.00 12.06 663,899 -0.11(-0.89%)
Mar 11, 2002 12.13 12.21 12.09 12.17 75,716 +0.02(+0.13%)
Mar 08, 2002 12.20 12.23 12.08 12.15 108,309 +0.06(+0.53%)
Mar 07, 2002 12.19 12.19 12.07 12.09 63,180 -0.02(-0.17%)
Mar 06, 2002 11.95 12.11 11.94 12.11 38,610 +0.15(+1.25%)
Mar 05, 2002 11.98 12.03 11.93 11.96 43,123 -0.01(-0.07%)
Mar 04, 2002 11.80 11.99 11.80 11.96 24,570 +0.32(+2.76%)
Mar 01, 2002 11.52 11.64 11.52 11.64 8,022 +0.13(+1.16%)
Feb 28, 2002 11.57 11.57 11.44 11.51 6,017 -0.01(-0.09%)
Feb 27, 2002 11.60 11.63 11.52 11.52 11,031 +0.05(+0.44%)
Feb 26, 2002 11.47 11.47 11.47 11.47 501 +0.03(+0.28%)
Feb 25, 2002 11.35 11.44 11.35 11.44 22,063 +0.13(+1.18%)
Feb 22, 2002 11.22 11.30 11.15 11.30 944,702 +0.01(+0.05%)
Feb 21, 2002 11.39 11.43 11.30 11.30 283,811 +0.06(+0.51%)
Feb 20, 2002 11.22 11.24 11.12 11.24 20,057 -0.03(-0.23%)
Feb 19, 2002 11.40 11.40 11.25 11.27 4,512 -0.21(-1.79%)
Feb 18, 2002 11.40 11.49 11.40 11.47 12,034 +0.00(+0.00%)
Feb 15, 2002 11.40 11.49 11.40 11.47 12,034 -0.07(-0.60%)
Feb 14, 2002 11.60 11.61 11.54 11.54 4,011 -0.03(-0.24%)
Feb 13, 2002 11.50 11.57 11.48 11.57 24,570 +0.10(+0.90%)
Feb 12, 2002 11.40 11.51 11.32 11.47 27,077 +0.07(+0.58%)
Feb 11, 2002 11.28 11.41 11.28 11.40 10,530 +0.27(+2.44%)
Feb 08, 2002 11.08 11.15 11.08 11.13 6,518 -0.07(-0.62%)
Feb 07, 2002 11.13 11.20 11.13 11.20 19,054 -0.03(-0.23%)
Feb 06, 2002 11.25 11.30 11.14 11.22 24,068 -0.07(-0.65%)
Feb 05, 2002 11.33 11.34 11.25 11.30 38,610 -0.04(-0.32%)
Feb 04, 2002 11.54 11.54 11.33 11.33 34,097 -0.24(-2.07%)
Feb 01, 2002 11.73 11.64 11.55 11.57 44,126 -0.00(-0.03%)
Jan 31, 2002 11.52 11.58 11.52 11.58 873,999 +0.14(+1.24%)
Jan 30, 2002 11.31 11.44 11.21 11.44 31,088 +0.07(+0.65%)
Jan 29, 2002 11.55 11.62 11.31 11.36 30,587 -0.22(-1.91%)
Jan 28, 2002 11.63 11.63 11.50 11.58 877,510 -0.02(-0.15%)
Jan 25, 2002 11.49 11.60 11.47 11.60 7,020 +0.06(+0.48%)
Jan 24, 2002 11.51 11.56 11.51 11.54 38,109 +0.11(+0.96%)
Jan 23, 2002 11.35 11.45 11.25 11.44 32,593 +0.12(+1.09%)
Jan 22, 2002 11.38 11.42 11.29 11.31 18,553 -0.05(-0.40%)
Jan 21, 2002 11.42 11.47 11.32 11.36 11,031 +0.00(+0.00%)
Jan 18, 2002 11.42 11.47 11.32 11.36 11,031 -0.11(-0.96%)
Jan 17, 2002 11.37 11.47 11.37 11.47 28,080 +0.02(+0.16%)
Jan 16, 2002 11.47 11.47 11.38 11.45 10,028 +0.01(+0.07%)
Jan 15, 2002 11.54 11.54 11.44 11.44 8,022 -0.04(-0.38%)
Jan 14, 2002 11.55 11.55 11.49 11.49 26,576 -0.17(-1.49%)
Jan 11, 2002 11.74 11.74 11.66 11.66 34,598 -0.09(-0.75%)
Jan 10, 2002 11.72 11.76 11.68 11.75 25,573 -0.10(-0.88%)
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.