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
)
81.00
+0.48 (+0.60%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024
80.34
81.11
80.10
81.00
892,384
+0.48(+0.60%)
Jun 14, 2024
80.64
80.75
79.95
80.52
744,907
-0.70(-0.86%)
Jun 13, 2024
81.55
81.56
80.77
81.22
867,828
-0.44(-0.54%)
Jun 12, 2024
82.00
82.31
81.44
81.66
713,130
+0.84(+1.04%)
Jun 11, 2024
80.77
80.97
80.24
80.82
733,242
-0.29(-0.36%)
Jun 10, 2024
80.44
81.23
80.35
81.11
1,121,177
+0.43(+0.53%)
Jun 07, 2024
80.66
81.19
80.44
80.68
576,048
-0.46(-0.57%)
Jun 06, 2024
81.31
81.53
80.93
81.14
585,379
-0.30(-0.37%)
Jun 05, 2024
81.00
81.44
80.55
81.44
651,225
+0.86(+1.06%)
Jun 04, 2024
80.77
81.02
80.39
80.58
1,257,510
-0.52(-0.64%)
Jun 03, 2024
82.01
82.03
80.44
81.10
1,056,114
-0.60(-0.73%)
May 31, 2024
81.18
81.73
80.46
81.70
854,904
+0.74(+0.91%)
May 30, 2024
80.65
81.15
80.59
80.96
978,960
+0.38(+0.47%)
May 29, 2024
80.82
80.85
80.53
80.58
538,318
-1.00(-1.22%)
May 28, 2024
82.34
82.37
81.36
81.58
721,571
-0.66(-0.80%)
May 24, 2024
81.91
82.35
81.75
82.24
1,151,238
+0.78(+0.96%)
May 23, 2024
82.88
82.88
81.37
81.46
647,978
-1.16(-1.40%)
May 22, 2024
82.91
83.08
82.36
82.61
1,096,139
-0.42(-0.50%)
May 21, 2024
82.90
83.05
82.78
83.03
647,551
-0.11(-0.13%)
May 20, 2024
83.08
83.35
82.95
83.14
766,920
+0.07(+0.08%)
May 17, 2024
82.92
83.09
82.78
83.07
684,603
+0.10(+0.12%)
May 16, 2024
83.31
83.46
82.92
82.97
1,905,191
-0.40(-0.48%)
May 15, 2024
83.17
83.42
82.95
83.37
777,386
+0.83(+1.00%)
May 14, 2024
82.44
82.72
82.17
82.54
793,928
+0.51(+0.62%)
May 13, 2024
82.50
82.72
82.00
82.04
1,029,508
-0.16(-0.19%)
May 10, 2024
82.47
82.51
82.05
82.20
769,551
+0.09(+0.11%)
May 09, 2024
81.38
82.13
81.33
82.11
990,914
+0.76(+0.93%)
May 08, 2024
81.17
81.45
81.05
81.35
1,861,577
-0.21(-0.26%)
May 07, 2024
81.61
81.89
81.54
81.56
717,970
+0.05(+0.06%)
May 06, 2024
81.14
81.53
80.96
81.51
849,305
+0.94(+1.16%)
May 03, 2024
80.89
81.07
80.32
80.57
988,799
+0.58(+0.72%)
May 02, 2024
79.93
80.19
79.00
79.99
1,237,965
+0.72(+0.91%)
May 01, 2024
79.30
80.58
79.03
79.27
1,437,182
-0.14(-0.18%)
Apr 30, 2024
80.42
80.54
79.38
79.41
796,472
-1.36(-1.68%)
Apr 29, 2024
80.47
80.88
80.39
80.77
1,130,001
+0.46(+0.57%)
Apr 26, 2024
80.09
80.58
79.94
80.31
792,584
+0.25(+0.31%)
Apr 25, 2024
79.69
80.27
79.03
80.06
927,116
-0.14(-0.17%)
Apr 24, 2024
80.20
80.55
79.71
80.20
1,131,300
+0.04(+0.05%)
Apr 23, 2024
79.40
80.35
79.33
80.16
1,612,480
+0.99(+1.25%)
Apr 22, 2024
78.85
79.62
78.40
79.17
1,641,405
+0.72(+0.92%)
Apr 19, 2024
78.49
78.97
78.16
78.46
1,114,925
-0.05(-0.06%)
Apr 18, 2024
78.91
79.29
78.26
78.51
1,336,505
-0.11(-0.14%)
Apr 17, 2024
79.44
79.44
78.41
78.61
3,457,653
-0.31(-0.39%)
Apr 16, 2024
79.24
79.40
78.60
78.92
3,228,209
-0.47(-0.59%)
Apr 15, 2024
81.10
81.30
79.14
79.39
2,275,818
-1.02(-1.27%)
Apr 12, 2024
81.23
81.41
80.16
80.41
3,778,255
-1.29(-1.57%)
Apr 11, 2024
81.91
82.00
81.14
81.70
2,412,475
+0.00(+0.00%)
Apr 10, 2024
81.65
82.26
81.38
81.70
1,201,220
-1.36(-1.63%)
Apr 09, 2024
83.21
83.32
82.34
83.05
3,043,318
+0.15(+0.18%)
Apr 08, 2024
82.83
83.16
82.66
82.90
1,571,707
+0.35(+0.42%)
Apr 05, 2024
81.92
82.80
81.81
82.55
2,800,335
+0.73(+0.89%)
Apr 04, 2024
83.46
83.59
81.68
81.83
1,689,779
-0.92(-1.11%)
Apr 03, 2024
82.34
82.91
82.34
82.74
1,317,515
+0.27(+0.33%)
Apr 02, 2024
82.71
82.72
82.24
82.47
3,031,627
-0.85(-1.02%)
Apr 01, 2024
83.90
84.04
83.26
83.32
1,221,376
-0.55(-0.65%)
Mar 28, 2024
83.79
84.11
83.79
83.87
810,094
+0.20(+0.24%)
Mar 27, 2024
83.03
83.67
83.02
83.67
1,990,439
+1.20(+1.45%)
Mar 26, 2024
82.79
82.91
82.45
82.47
1,246,069
+0.00(+0.00%)
Mar 25, 2024
82.57
82.83
82.47
82.47
3,219,394
-0.06(-0.07%)
Mar 22, 2024
83.21
83.26
82.52
82.53
1,325,662
-0.60(-0.72%)
Mar 21, 2024
82.88
83.44
82.83
83.13
830,075
+0.72(+0.87%)
Mar 20, 2024
81.51
82.59
81.42
82.42
1,294,017
+0.87(+1.06%)
Mar 19, 2024
80.85
81.57
80.85
81.55
757,942
+0.51(+0.63%)
Mar 18, 2024
81.27
81.36
80.88
81.04
808,125
+0.13(+0.16%)
Mar 15, 2024
80.66
81.28
80.52
80.92
1,304,968
-0.13(-0.16%)
Mar 14, 2024
81.84
81.95
80.49
81.04
1,145,818
-0.82(-1.00%)
Mar 13, 2024
81.77
82.21
81.66
81.86
800,953
+0.06(+0.07%)
Mar 12, 2024
81.67
81.94
81.26
81.80
874,253
+0.25(+0.30%)
Mar 11, 2024
81.43
81.67
81.06
81.55
978,888
-0.04(-0.05%)
Mar 08, 2024
82.11
82.52
81.49
81.59
1,080,814
-0.31(-0.38%)
Mar 07, 2024
81.67
82.01
81.63
81.90
831,034
+0.68(+0.83%)
Mar 06, 2024
81.18
81.47
80.92
81.22
1,161,446
+0.68(+0.84%)
Mar 05, 2024
80.92
81.22
80.26
80.55
784,894
-0.65(-0.80%)
Mar 04, 2024
81.04
81.42
80.95
81.19
836,645
+0.23(+0.28%)
Mar 01, 2024
80.50
80.97
80.07
80.96
1,061,843
+0.58(+0.72%)
Feb 29, 2024
80.48
80.58
79.94
80.39
2,330,643
+0.46(+0.57%)
Feb 28, 2024
79.61
80.17
79.53
79.93
570,775
+0.02(+0.02%)
Feb 27, 2024
79.81
79.95
79.67
79.91
636,367
+0.36(+0.45%)
Feb 26, 2024
79.60
79.97
79.43
79.55
984,347
-0.10(-0.12%)
Feb 23, 2024
79.58
79.87
79.39
79.65
750,390
+0.27(+0.34%)
Feb 22, 2024
79.06
79.56
78.86
79.38
924,511
+0.92(+1.17%)
Feb 21, 2024
78.15
78.48
77.95
78.47
982,425
+0.05(+0.06%)
Feb 20, 2024
78.31
78.52
78.15
78.42
1,613,965
-0.44(-0.56%)
Feb 16, 2024
78.97
79.44
78.78
78.86
1,477,296
-0.41(-0.51%)
Feb 15, 2024
78.65
79.35
78.65
79.26
1,177,599
+0.97(+1.25%)
Feb 14, 2024
77.86
78.39
77.57
78.29
1,002,898
+1.09(+1.42%)
Feb 13, 2024
77.26
77.61
76.63
77.19
1,211,908
-1.51(-1.92%)
Feb 12, 2024
78.31
79.03
78.31
78.71
732,198
+0.38(+0.48%)
Feb 09, 2024
78.13
78.38
77.86
78.33
1,262,437
+0.31(+0.40%)
Feb 08, 2024
77.63
78.09
77.56
78.02
1,088,626
+0.43(+0.55%)
Feb 07, 2024
77.48
77.85
77.04
77.59
951,888
+0.48(+0.62%)
Feb 06, 2024
76.69
77.15
76.57
77.11
858,600
+0.60(+0.78%)
Feb 05, 2024
76.85
76.85
76.09
76.52
956,634
-0.78(-1.00%)
Feb 02, 2024
76.82
77.65
76.39
77.29
1,242,677
+0.10(+0.13%)
Feb 01, 2024
76.58
77.19
75.86
77.19
1,111,356
+0.96(+1.27%)
Jan 31, 2024
77.27
77.51
76.18
76.23
2,296,794
-1.17(-1.52%)
Jan 30, 2024
77.29
77.59
77.18
77.40
831,389
-0.13(-0.17%)
Jan 29, 2024
76.83
77.53
76.72
77.53
2,539,630
+0.70(+0.91%)
Jan 26, 2024
77.02
77.17
76.74
76.84
883,595
+0.00(+0.00%)
Jan 25, 2024
76.85
76.97
76.37
76.84
1,425,078
+0.69(+0.90%)
Jan 24, 2024
77.25
77.25
76.13
76.15
1,585,936
-0.52(-0.67%)
Jan 23, 2024
77.10
77.20
76.41
76.67
1,223,000
-0.11(-0.14%)
Jan 22, 2024
76.47
77.12
76.47
76.78
1,408,706
+0.68(+0.89%)
Jan 19, 2024
75.67
76.23
75.20
76.10
1,316,914
+0.65(+0.86%)
Jan 18, 2024
75.30
75.55
74.76
75.45
1,736,110
+0.48(+0.64%)
Jan 17, 2024
74.89
75.31
74.60
74.98
1,052,984
-0.63(-0.83%)
Jan 16, 2024
75.64
75.85
75.29
75.60
2,258,228
-0.52(-0.68%)
Jan 12, 2024
76.67
76.90
75.95
76.12
1,191,573
-0.14(-0.18%)
Jan 11, 2024
76.43
76.50
75.59
76.26
1,808,995
-0.26(-0.34%)
Jan 10, 2024
76.32
76.66
76.01
76.52
1,098,101
+0.22(+0.29%)
Jan 09, 2024
76.13
76.57
75.97
76.30
1,756,730
-0.37(-0.48%)
Jan 08, 2024
75.73
76.68
75.52
76.67
1,677,508
+1.00(+1.33%)
Jan 05, 2024
75.24
76.12
75.24
75.66
1,649,560
+0.24(+0.32%)
Jan 04, 2024
75.40
75.96
75.34
75.42
2,034,053
-0.09(-0.12%)
Jan 03, 2024
76.31
76.31
75.44
75.51
1,575,846
-1.39(-1.81%)
Jan 02, 2024
76.80
77.27
76.59
76.91
1,718,660
-0.42(-0.54%)
Dec 29, 2023
77.74
77.92
77.18
77.32
1,112,324
-0.54(-0.69%)
Dec 28, 2023
77.67
77.96
77.63
77.86
1,131,292
+0.11(+0.14%)
Dec 27, 2023
77.76
77.90
77.47
77.75
1,734,104
+0.11(+0.14%)
Dec 26, 2023
77.27
77.86
77.14
77.64
1,325,593
+0.53(+0.68%)
Dec 22, 2023
77.05
77.38
76.74
77.11
1,152,375
+0.33(+0.43%)
Dec 21, 2023
76.53
76.82
76.09
76.79
1,557,137
+1.01(+1.34%)
Dec 20, 2023
77.02
77.31
75.75
75.77
1,324,224
-1.34(-1.74%)
Dec 19, 2023
76.75
77.16
76.60
77.12
1,327,704
+0.78(+1.02%)
Dec 18, 2023
76.53
76.55
76.17
76.33
1,626,136
+0.17(+0.22%)
Dec 15, 2023
76.81
76.82
76.04
76.17
2,038,818
-0.67(-0.88%)
Dec 14, 2023
76.23
77.13
76.23
76.84
2,482,008
+1.34(+1.77%)
Dec 13, 2023
73.89
75.58
73.73
75.50
1,361,896
+1.62(+2.20%)
Dec 12, 2023
73.75
74.03
73.40
73.88
1,175,165
+0.12(+0.16%)
Dec 11, 2023
73.24
73.78
73.15
73.76
2,022,103
+0.61(+0.84%)
Dec 08, 2023
72.72
73.35
72.72
73.14
1,655,709
+0.34(+0.46%)
Dec 07, 2023
72.63
72.88
72.42
72.81
1,335,986
+0.34(+0.46%)
Dec 06, 2023
72.93
73.33
72.42
72.47
1,334,250
-0.06(-0.08%)
Dec 05, 2023
72.95
72.98
72.33
72.53
1,359,923
-0.74(-1.01%)
Dec 04, 2023
72.72
73.46
72.72
73.27
2,656,478
+0.12(+0.16%)
Dec 01, 2023
71.74
73.17
71.64
73.15
1,810,338
+1.34(+1.86%)
Nov 30, 2023
71.47
71.83
71.18
71.82
2,142,342
+0.52(+0.72%)
Nov 29, 2023
71.30
71.84
71.18
71.30
1,619,610
+0.42(+0.59%)
Nov 28, 2023
70.94
71.28
70.73
70.89
1,216,408
-0.13(-0.18%)
Nov 27, 2023
70.92
71.15
70.69
71.02
1,565,677
-0.11(-0.15%)
Nov 24, 2023
70.78
71.20
70.72
71.12
557,670
+0.29(+0.41%)
Nov 22, 2023
70.79
71.06
70.57
70.84
902,170
+0.38(+0.53%)
Nov 21, 2023
70.53
70.65
70.38
70.46
1,217,647
-0.21(-0.29%)
Nov 20, 2023
70.28
70.84
70.04
70.67
1,847,076
+0.31(+0.44%)
Nov 17, 2023
70.21
70.38
70.07
70.36
1,506,863
+0.53(+0.77%)
Nov 16, 2023
70.08
70.39
69.64
69.83
1,399,902
-0.43(-0.61%)
Nov 15, 2023
70.10
70.88
69.96
70.25
1,103,144
+0.26(+0.37%)
Nov 14, 2023
69.07
70.20
69.07
69.99
2,280,769
+2.27(+3.35%)
Nov 13, 2023
67.58
67.91
67.41
67.73
1,422,738
-0.12(-0.18%)
Nov 10, 2023
67.24
67.88
66.94
67.85
1,067,676
+0.83(+1.24%)
Nov 09, 2023
68.01
68.01
66.96
67.01
1,534,245
-0.66(-0.98%)
Nov 08, 2023
67.93
68.02
67.39
67.68
1,396,019
-0.16(-0.23%)
Nov 07, 2023
67.68
68.03
67.46
67.84
1,239,667
+0.04(+0.06%)
Nov 06, 2023
68.34
68.47
67.52
67.80
1,888,215
-0.55(-0.81%)
Nov 03, 2023
67.85
68.68
67.70
68.35
1,573,789
+1.38(+2.06%)
Nov 02, 2023
66.20
67.05
66.20
66.97
1,208,034
+1.49(+2.27%)
Nov 01, 2023
65.07
65.52
64.76
65.49
1,814,674
+0.33(+0.50%)
Oct 31, 2023
64.71
65.24
64.52
65.16
1,349,377
+0.57(+0.89%)
Oct 30, 2023
64.67
64.92
64.04
64.59
1,582,576
+0.37(+0.57%)
Oct 27, 2023
65.14
65.14
64.08
64.22
2,020,130
-0.70(-1.08%)
Oct 26, 2023
65.00
65.50
64.75
64.92
1,983,847
+0.01(+0.02%)
Oct 25, 2023
65.53
65.74
64.86
64.91
1,538,456
-1.09(-1.65%)
Oct 24, 2023
65.96
66.37
65.63
66.00
1,399,089
+0.47(+0.71%)
Oct 23, 2023
65.67
66.29
65.36
65.54
1,555,268
-0.42(-0.63%)
Oct 20, 2023
66.79
66.88
65.95
65.95
2,234,285
-0.87(-1.30%)
Oct 19, 2023
67.73
68.07
66.71
66.83
1,837,483
-0.92(-1.36%)
Oct 18, 2023
68.68
68.73
67.68
67.75
1,186,665
-1.44(-2.08%)
Oct 17, 2023
68.21
69.60
68.12
69.18
1,212,327
+0.52(+0.75%)
Oct 16, 2023
68.20
68.81
67.89
68.67
1,246,930
+0.92(+1.36%)
Oct 13, 2023
68.26
68.46
67.48
67.75
1,667,648
-0.37(-0.54%)
Oct 12, 2023
69.27
69.27
67.74
68.11
950,344
-1.09(-1.57%)
Oct 11, 2023
69.08
69.33
68.66
69.20
714,906
+0.27(+0.39%)
Oct 10, 2023
68.45
69.36
68.45
68.94
1,647,173
+0.64(+0.94%)
Oct 09, 2023
67.47
68.44
67.34
68.29
754,987
+0.47(+0.69%)
Oct 06, 2023
66.74
68.19
66.50
67.83
1,938,460
+0.74(+1.11%)
Oct 05, 2023
67.13
67.35
66.62
67.08
1,364,036
-0.15(-0.22%)
Oct 04, 2023
66.86
67.30
66.33
67.23
1,348,452
+0.49(+0.73%)
Oct 03, 2023
67.31
67.61
66.45
66.75
1,654,141
-1.01(-1.49%)
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
.