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: 6:30 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 (%)
Sep 30, 2002
9.018
9.061
8.820
9.061
62,181
-0.10(-1.11%)
Sep 27, 2002
9.291
9.323
9.117
9.163
40,117
-0.07(-0.80%)
Sep 26, 2002
9.217
9.287
9.175
9.237
32,595
+0.08(+0.87%)
Sep 25, 2002
8.974
9.189
8.964
9.157
537,067
+0.24(+2.64%)
Sep 24, 2002
9.053
9.053
8.892
8.922
149,937
-0.14(-1.54%)
Sep 23, 2002
9.199
9.199
9.012
9.061
75,720
-0.19(-2.01%)
Sep 20, 2002
9.265
9.265
9.203
9.247
88,257
+0.02(+0.22%)
Sep 19, 2002
9.339
9.379
9.227
9.227
36,105
-0.31(-3.20%)
Sep 18, 2002
9.393
9.542
9.323
9.532
103,301
+0.02(+0.21%)
Sep 17, 2002
9.795
9.795
9.512
9.512
47,137
-0.14(-1.45%)
Sep 16, 2002
9.704
9.720
9.608
9.652
21,061
-0.05(-0.47%)
Sep 13, 2002
9.644
9.741
9.566
9.698
42,122
-0.02(-0.25%)
Sep 12, 2002
9.891
9.891
9.682
9.722
47,639
-0.22(-2.23%)
Sep 11, 2002
10.06
10.06
9.943
9.943
26,577
+0.00(+0.04%)
Sep 10, 2002
9.937
9.939
9.845
9.939
69,703
-0.02(-0.20%)
Sep 09, 2002
9.815
9.977
9.783
9.959
38,612
+0.13(+1.30%)
Sep 06, 2002
9.775
9.871
9.775
9.831
124,864
+0.18(+1.86%)
Sep 05, 2002
9.636
9.741
9.580
9.652
161,471
-0.15(-1.53%)
Sep 04, 2002
9.672
9.841
9.598
9.801
1,053,073
+0.14(+1.40%)
Sep 03, 2002
9.821
9.821
9.612
9.666
184,037
-0.28(-2.77%)
Aug 30, 2002
9.975
10.05
9.911
9.941
133,389
-0.06(-0.60%)
Aug 29, 2002
9.811
10.03
9.811
10.00
120,351
+0.05(+0.54%)
Aug 28, 2002
10.01
10.05
9.921
9.947
132,887
-0.11(-1.13%)
Aug 27, 2002
10.36
10.36
10.06
10.06
134,392
-0.20(-1.94%)
Aug 26, 2002
10.15
10.30
10.14
10.26
212,620
+0.07(+0.68%)
Aug 23, 2002
10.34
10.34
10.13
10.19
235,687
-0.23(-2.16%)
Aug 22, 2002
10.27
10.42
10.22
10.42
42,122
+0.12(+1.12%)
Aug 21, 2002
10.20
10.30
10.12
10.30
92,269
+0.26(+2.54%)
Aug 20, 2002
10.18
10.20
10.03
10.04
306,394
-0.02(-0.16%)
Aug 16, 2002
9.955
10.06
9.955
10.06
2,306,731
+0.08(+0.76%)
Aug 15, 2002
9.979
10.05
9.947
9.985
36,105
-0.01(-0.06%)
Aug 14, 2002
9.590
10.02
9.494
9.991
240,200
+0.40(+4.16%)
Aug 13, 2002
9.771
9.833
9.552
9.592
501,463
-0.19(-1.94%)
Aug 12, 2002
9.745
9.821
9.666
9.781
57,166
+0.23(+2.44%)
Aug 07, 2002
9.462
9.548
9.309
9.548
123,360
+0.05(+0.48%)
Aug 06, 2002
9.303
9.526
9.247
9.502
228,667
+0.37(+4.02%)
Aug 05, 2002
9.412
9.412
9.135
9.135
73,715
-0.25(-2.66%)
Aug 02, 2002
9.648
9.648
9.315
9.385
72,712
-0.29(-2.97%)
Aug 01, 2002
9.841
9.841
9.632
9.672
268,282
-0.15(-1.54%)
Jul 31, 2002
9.861
9.927
9.809
9.823
157,459
-0.04(-0.42%)
Jul 30, 2002
9.753
10.02
9.702
9.865
187,547
+0.06(+0.61%)
Jul 29, 2002
9.502
9.851
9.502
9.805
1,387,549
+0.39(+4.17%)
Jul 26, 2002
9.353
9.412
9.191
9.412
195,570
+0.11(+1.18%)
Jul 25, 2002
9.293
9.373
9.073
9.303
179,022
-0.01(-0.11%)
Jul 24, 2002
8.635
9.341
8.585
9.313
225,658
+0.44(+5.01%)
Jul 23, 2002
9.113
9.173
8.862
8.868
120,852
-0.29(-3.16%)
Jul 22, 2002
9.309
9.383
8.984
9.157
154,952
-0.23(-2.40%)
Jul 19, 2002
9.592
9.592
9.335
9.383
125,867
-0.57(-5.71%)
Jul 17, 2002
10.17
10.17
9.837
9.951
207,104
-0.06(-0.60%)
Jul 12, 2002
10.16
10.20
10.01
10.01
77,225
-0.05(-0.53%)
Jul 11, 2002
9.971
10.09
9.817
10.06
198,078
+0.00(+0.00%)
Jul 10, 2002
10.35
10.42
10.04
10.06
194,066
-0.32(-3.11%)
Jul 09, 2002
10.61
10.62
10.39
10.39
36,606
-0.14(-1.36%)
Jul 08, 2002
10.80
10.81
10.53
10.53
411,701
-0.24(-2.20%)
Jul 05, 2002
10.50
10.77
10.50
10.77
138,905
+0.37(+3.55%)
Jul 04, 2002
10.39
10.40
10.20
10.40
46,134
+0.00(+0.00%)
Jul 03, 2002
10.39
10.40
10.20
10.40
46,134
+0.03(+0.29%)
Jul 02, 2002
10.63
10.66
10.37
10.37
74,216
-0.35(-3.27%)
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
.