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 31, 2017 41.93 42.09 41.89 41.94 2,132,930 -0.03(-0.08%)
Mar 30, 2017 41.83 42.01 41.81 41.97 967,386 +0.11(+0.26%)
Mar 29, 2017 41.68 41.87 41.59 41.86 1,281,845 +0.15(+0.35%)
Mar 28, 2017 41.32 41.79 41.31 41.71 1,001,231 +0.33(+0.80%)
Mar 27, 2017 41.14 41.45 40.99 41.38 1,451,938 -0.08(-0.19%)
Mar 24, 2017 41.58 41.67 41.30 41.46 861,185 +0.02(+0.06%)
Mar 23, 2017 41.39 41.69 41.27 41.44 1,001,516 +0.04(+0.10%)
Mar 22, 2017 41.28 41.45 41.14 41.40 1,076,055 +0.13(+0.32%)
Mar 21, 2017 42.12 42.13 41.25 41.27 2,217,005 -0.69(-1.65%)
Mar 20, 2017 42.06 42.09 41.87 41.96 1,003,800 -0.11(-0.26%)
Mar 17, 2017 42.17 42.18 42.01 42.07 1,174,733 +0.02(+0.04%)
Mar 16, 2017 42.20 42.20 41.99 42.05 1,252,873 -0.06(-0.15%)
Mar 15, 2017 41.76 42.22 41.72 42.12 1,521,418 +0.52(+1.25%)
Mar 14, 2017 41.65 41.67 41.42 41.59 1,571,583 -0.21(-0.49%)
Mar 13, 2017 41.68 41.81 41.68 41.80 1,016,643 +0.12(+0.29%)
Mar 10, 2017 41.74 41.78 41.47 41.68 1,171,562 +0.18(+0.44%)
Mar 09, 2017 41.56 41.73 41.31 41.49 1,145,477 -0.11(-0.26%)
Mar 08, 2017 41.84 41.86 41.58 41.60 1,459,762 -0.16(-0.38%)
Mar 07, 2017 41.91 41.94 41.73 41.76 1,210,075 -0.21(-0.49%)
Mar 06, 2017 42.00 42.02 41.84 41.97 1,032,984 -0.23(-0.53%)
Mar 03, 2017 42.18 42.23 42.03 42.19 1,231,431 +0.03(+0.06%)
Mar 02, 2017 42.48 42.48 42.16 42.17 1,016,397 -0.37(-0.87%)
Mar 01, 2017 42.43 42.62 42.35 42.53 1,664,878 +0.52(+1.23%)
Feb 28, 2017 42.16 42.20 41.98 42.02 1,695,598 -0.29(-0.69%)
Feb 27, 2017 42.11 42.32 42.05 42.31 5,295,695 +0.17(+0.40%)
Feb 24, 2017 41.79 42.14 41.75 42.14 1,101,859 +0.13(+0.30%)
Feb 23, 2017 42.27 42.30 41.89 42.01 987,584 -0.16(-0.37%)
Feb 22, 2017 42.26 42.30 42.11 42.17 1,644,708 -0.14(-0.34%)
Feb 21, 2017 42.09 42.33 42.05 42.31 1,224,123 +0.31(+0.74%)
Feb 17, 2017 42.00 42.00 42.00 0 +0.05(+0.13%)
Feb 16, 2017 42.05 42.13 41.81 41.95 1,036,656 -0.10(-0.23%)
Feb 15, 2017 41.84 42.10 41.81 42.05 1,295,224 +0.17(+0.39%)
Feb 14, 2017 41.72 41.89 41.62 41.88 1,556,048 +0.10(+0.24%)
Feb 13, 2017 41.79 41.86 41.73 41.78 1,146,726 +0.12(+0.29%)
Feb 10, 2017 41.64 41.70 41.54 41.66 1,377,014 +0.18(+0.43%)
Feb 09, 2017 41.25 41.52 41.24 41.48 1,822,726 +0.31(+0.76%)
Feb 08, 2017 41.17 40.85 41.17 1,067,399 +0.12(+0.29%)
Feb 07, 2017 41.20 41.25 40.98 41.05 1,040,821 -0.08(-0.20%)
Feb 06, 2017 41.14 41.24 41.04 41.13 2,001,129 -0.11(-0.27%)
Feb 03, 2017 41.14 41.27 41.07 41.24 1,301,542 +0.34(+0.84%)
Feb 02, 2017 40.78 40.97 40.66 40.90 996,213 +0.14(+0.34%)
Feb 01, 2017 41.07 41.11 40.62 40.76 1,586,173 -0.13(-0.32%)
Jan 31, 2017 40.67 40.92 40.59 40.89 2,459,205 +0.11(+0.28%)
Jan 30, 2017 40.85 40.87 40.47 40.78 2,059,314 -0.28(-0.68%)
Jan 27, 2017 41.26 41.28 41.00 41.05 1,108,178 -0.15(-0.37%)
Jan 26, 2017 41.31 41.38 41.16 41.21 984,790 -0.11(-0.26%)
Jan 25, 2017 41.17 41.32 41.15 41.31 1,725,544 +0.31(+0.75%)
Jan 24, 2017 40.66 41.05 40.66 41.01 1,141,778 +0.49(+1.20%)
Jan 23, 2017 40.56 40.63 40.36 40.52 1,071,801 -0.11(-0.27%)
Jan 20, 2017 40.61 40.73 40.46 40.63 1,210,921 +0.16(+0.40%)
Jan 19, 2017 40.70 40.75 40.36 40.46 1,257,101 -0.23(-0.57%)
Jan 18, 2017 40.58 40.70 40.44 40.70 809,991 +0.17(+0.42%)
Jan 17, 2017 40.60 40.73 40.44 40.53 1,339,289 -0.17(-0.43%)
Jan 13, 2017 40.70 40.70 40.70 0 +0.12(+0.30%)
Jan 12, 2017 40.59 40.61 40.23 40.58 1,232,381 -0.13(-0.31%)
Jan 11, 2017 40.60 40.71 40.48 40.71 1,756,596 +0.13(+0.31%)
Jan 10, 2017 40.49 40.70 40.45 40.58 1,700,582 +0.13(+0.31%)
Jan 09, 2017 40.62 40.65 40.43 40.45 1,114,165 -0.22(-0.54%)
Jan 06, 2017 40.62 40.80 40.51 40.67 1,034,354 +0.09(+0.23%)
Jan 05, 2017 40.64 40.71 40.39 40.58 1,209,941 -0.19(-0.47%)
Jan 04, 2017 40.34 40.78 40.34 40.77 1,565,734 +0.53(+1.31%)
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.