Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

81.30 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.30 23.75 23.26 23.72 1,525,786 +0.40(+1.73%)
Dec 28, 2012 23.40 23.52 23.32 23.32 1,638,680 -0.22(-0.92%)
Dec 27, 2012 23.56 23.61 23.28 23.54 1,311,229 +0.00(+0.02%)
Dec 26, 2012 23.78 23.78 23.53 23.53 1,479,355 -0.17(-0.73%)
Dec 24, 2012 23.71 23.74 23.63 23.70 825,235 -0.06(-0.25%)
Dec 21, 2012 23.63 23.79 23.60 23.76 2,110,000 -0.17(-0.73%)
Dec 20, 2012 23.84 23.96 23.77 23.94 1,700,128 +0.13(+0.54%)
Dec 19, 2012 23.94 23.95 23.81 23.81 1,679,175 -0.09(-0.38%)
Dec 18, 2012 23.60 23.90 23.60 23.90 1,156,822 +0.32(+1.38%)
Dec 17, 2012 23.39 23.58 23.39 23.57 1,416,369 +0.23(+1.00%)
Dec 14, 2012 23.36 23.42 23.31 23.34 1,106,166 -0.04(-0.17%)
Dec 13, 2012 23.51 23.58 23.32 23.38 986,287 -0.14(-0.58%)
Dec 12, 2012 23.59 23.65 23.48 23.52 1,167,395 +0.01(+0.06%)
Dec 11, 2012 23.48 23.57 23.44 23.50 6,179,786 +0.11(+0.45%)
Dec 10, 2012 23.29 23.42 23.29 23.39 740,645 +0.08(+0.33%)
Dec 07, 2012 23.29 23.35 23.21 23.32 1,146,968 +0.07(+0.32%)
Dec 06, 2012 23.11 23.26 23.10 23.24 1,055,175 +0.09(+0.38%)
Dec 05, 2012 23.17 23.22 22.97 23.16 1,511,269 +0.06(+0.24%)
Dec 04, 2012 23.08 23.18 23.01 23.10 1,237,863 -0.11(-0.48%)
Nov 30, 2012 23.21 23.24 23.13 23.21 1,069,821 +0.02(+0.11%)
Nov 29, 2012 23.21 23.21 23.05 23.18 1,146,084 +0.12(+0.54%)
Nov 28, 2012 22.81 23.07 22.69 23.06 949,024 +0.14(+0.61%)
Nov 27, 2012 22.97 23.04 22.89 22.92 2,253,500 -0.08(-0.35%)
Nov 26, 2012 22.97 23.03 22.88 23.00 633,952 -0.06(-0.25%)
Nov 23, 2012 22.90 23.06 22.86 23.06 465,496 +0.28(+1.23%)
Nov 21, 2012 22.72 22.79 22.69 22.78 1,045,168 +0.06(+0.27%)
Nov 20, 2012 22.63 22.75 22.57 22.72 1,046,224 +0.04(+0.18%)
Nov 19, 2012 22.55 22.68 22.50 22.68 1,183,443 +0.39(+1.76%)
Nov 16, 2012 22.16 22.31 22.01 22.28 1,047,525 +0.16(+0.72%)
Nov 15, 2012 22.13 22.24 21.99 22.13 1,215,357 -0.02(-0.11%)
Nov 14, 2012 22.56 22.59 22.10 22.15 978,407 -0.34(-1.49%)
Nov 13, 2012 22.42 22.69 22.40 22.49 736,525 -0.05(-0.24%)
Nov 12, 2012 22.63 22.63 22.49 22.54 637,078 -0.02(-0.07%)
Nov 09, 2012 22.37 22.74 22.37 22.56 1,167,309 +0.05(+0.20%)
Nov 08, 2012 22.83 22.87 22.51 22.51 896,462 -0.33(-1.43%)
Nov 07, 2012 23.00 23.06 22.70 22.84 1,867,100 -0.46(-1.97%)
Nov 06, 2012 23.14 23.34 23.13 23.30 694,638 +0.21(+0.89%)
Nov 05, 2012 22.97 23.12 22.91 23.09 594,389 +0.10(+0.43%)
Nov 02, 2012 23.34 23.34 22.99 22.99 1,051,938 -0.24(-1.04%)
Nov 01, 2012 22.85 23.24 22.79 23.23 1,714,030 +0.43(+1.90%)
Oct 31, 2012 22.82 22.90 22.72 22.80 1,519,990 +0.03(+0.12%)
Oct 26, 2012 22.81 22.77 22.77 22.77 769,745 -0.03(-0.15%)
Oct 25, 2012 22.89 22.96 22.65 22.81 1,104,510 +0.06(+0.28%)
Oct 24, 2012 22.94 22.97 22.70 22.74 1,054,699 -0.11(-0.48%)
Oct 23, 2012 22.80 22.92 22.63 22.85 1,125,993 -0.26(-1.14%)
Oct 19, 2012 23.38 23.41 23.06 23.12 566,437 -0.36(-1.53%)
Oct 18, 2012 23.43 23.54 23.38 23.48 760,468 +0.02(+0.09%)
Oct 17, 2012 23.34 23.49 23.32 23.46 1,774,452 +0.10(+0.45%)
Oct 16, 2012 23.22 23.35 23.19 23.35 1,335,592 +0.25(+1.08%)
Oct 15, 2012 23.01 23.12 22.88 23.10 616,665 +0.16(+0.69%)
Oct 12, 2012 23.04 23.11 22.88 22.94 641,846 -0.12(-0.51%)
Oct 11, 2012 23.06 23.22 23.04 23.06 1,301,119 +0.10(+0.44%)
Oct 10, 2012 23.13 23.13 22.90 22.96 795,829 -0.15(-0.63%)
Oct 09, 2012 23.29 23.35 23.09 23.10 1,557,190 -0.22(-0.96%)
Oct 08, 2012 23.27 23.39 23.27 23.33 430,726 -0.07(-0.32%)
Oct 05, 2012 23.53 23.59 23.34 23.40 795,574 +0.00(+0.02%)
Oct 04, 2012 23.29 23.40 23.23 23.40 1,561,252 +0.20(+0.86%)
Oct 03, 2012 23.20 23.27 23.08 23.20 1,245,791 +0.07(+0.32%)
Oct 02, 2012 23.16 23.21 23.03 23.13 1,102,104 +0.06(+0.27%)
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.