Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

80.69 -0.42 (-0.52%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.85 13.04 12.78 13.01 10,509,074 +0.21(+1.64%)
May 28, 2009 12.76 12.82 12.51 12.80 18,212,610 +0.15(+1.15%)
May 27, 2009 12.84 12.97 12.64 12.66 12,797,149 -0.16(-1.26%)
May 26, 2009 12.33 12.89 12.31 12.82 10,052,719 +0.36(+2.90%)
May 22, 2009 12.54 12.60 12.39 12.46 5,673,759 -0.02(-0.13%)
May 21, 2009 12.54 12.60 12.34 12.47 8,937,544 -0.23(-1.77%)
May 20, 2009 12.73 13.10 12.68 12.70 11,611,387 -0.09(-0.73%)
May 19, 2009 12.73 12.93 12.66 12.79 11,615,274 +0.08(+0.64%)
May 18, 2009 12.42 12.76 12.40 12.71 8,440,874 +0.48(+3.90%)
May 15, 2009 12.36 12.53 12.22 12.23 10,491,660 -0.13(-1.06%)
May 14, 2009 12.27 12.51 12.20 12.37 14,574,022 +0.16(+1.27%)
May 13, 2009 12.55 12.56 12.21 12.21 21,306,304 -0.51(-4.03%)
May 12, 2009 12.94 12.99 12.54 12.72 15,837,039 -0.17(-1.28%)
May 11, 2009 13.04 13.04 12.81 12.89 13,289,553 -0.23(-1.76%)
May 08, 2009 12.94 13.19 12.85 13.12 20,110,348 +0.35(+2.76%)
May 07, 2009 13.24 13.27 12.68 12.77 22,115,568 -0.31(-2.35%)
May 06, 2009 13.13 13.14 12.85 13.07 24,126,996 +0.12(+0.91%)
May 05, 2009 12.94 13.01 12.81 12.96 15,255,521 -0.04(-0.28%)
May 04, 2009 12.63 12.99 12.58 12.99 9,600,862 +0.49(+3.89%)
May 01, 2009 12.37 12.59 12.35 12.51 8,802,057 +0.06(+0.46%)
Apr 30, 2009 12.60 12.73 12.41 12.45 14,185,621 +0.03(+0.26%)
Apr 29, 2009 12.22 12.55 12.20 12.42 16,745,543 +0.31(+2.57%)
Apr 28, 2009 12.00 12.26 11.95 12.11 14,511,548 -0.02(-0.13%)
Apr 27, 2009 12.14 12.33 12.07 12.12 21,703,564 -0.18(-1.43%)
Apr 24, 2009 12.19 12.40 12.06 12.30 21,583,552 +0.26(+2.12%)
Apr 23, 2009 12.02 12.05 11.79 12.04 16,184,182 +0.07(+0.60%)
Apr 22, 2009 11.77 12.27 11.75 11.97 21,912,652 +0.04(+0.30%)
Apr 21, 2009 11.54 11.94 11.52 11.93 12,712,758 +0.29(+2.52%)
Apr 20, 2009 11.97 12.01 11.63 11.64 7,692,528 -0.58(-4.72%)
Apr 17, 2009 12.12 12.31 12.03 12.22 17,559,350 +0.15(+1.21%)
Apr 16, 2009 11.90 12.18 11.77 12.07 16,891,224 +0.29(+2.44%)
Apr 15, 2009 11.57 11.80 11.52 11.78 11,557,699 +0.17(+1.49%)
Apr 14, 2009 11.73 11.91 11.61 11.61 11,699,901 -0.28(-2.36%)
Apr 13, 2009 11.77 11.97 11.64 11.89 13,542,240 +0.01(+0.08%)
Apr 09, 2009 11.69 11.89 11.59 11.88 11,721,668 +0.53(+4.64%)
Apr 08, 2009 11.23 11.36 11.14 11.36 8,698,892 +0.23(+2.04%)
Apr 07, 2009 11.29 11.34 11.13 11.13 10,688,382 -0.36(-3.11%)
Apr 06, 2009 11.49 11.53 11.32 11.49 8,217,856 -0.13(-1.13%)
Apr 03, 2009 11.41 11.62 11.32 11.62 7,293,717 +0.22(+1.93%)
Apr 02, 2009 11.27 11.56 11.24 11.40 9,995,330 +0.42(+3.83%)
Apr 01, 2009 10.71 11.01 10.56 10.98 10,699,404 +0.21(+1.91%)
Mar 31, 2009 10.80 10.99 10.67 10.77 10,603,289 +0.09(+0.82%)
Mar 30, 2009 10.82 10.88 10.56 10.68 8,947,904 -0.66(-5.85%)
Mar 26, 2009 11.12 11.35 11.03 11.35 9,853,464 +0.38(+3.44%)
Mar 25, 2009 10.97 11.19 10.63 10.97 9,598,510 +0.07(+0.60%)
Mar 24, 2009 10.94 11.11 10.86 10.90 8,471,546 -0.25(-2.22%)
Mar 23, 2009 10.78 11.15 10.77 11.15 10,976,411 +0.73(+7.00%)
Mar 20, 2009 10.73 10.76 10.33 10.42 8,139,461 -0.28(-2.57%)
Mar 19, 2009 10.90 10.91 10.65 10.70 12,910,152 -0.05(-0.46%)
Mar 18, 2009 10.42 10.86 10.29 10.75 15,069,434 +0.30(+2.84%)
Mar 17, 2009 10.12 10.45 10.02 10.45 10,146,688 +0.36(+3.56%)
Mar 16, 2009 10.32 10.41 10.09 10.09 9,581,933 -0.13(-1.27%)
Mar 13, 2009 10.19 10.24 10.01 10.22 0 +0.10(+1.03%)
Mar 12, 2009 9.716 10.15 9.577 10.12 8,735,903 +0.41(+4.23%)
Mar 11, 2009 9.726 9.856 9.602 9.706 10,826,257 +0.06(+0.58%)
Mar 10, 2009 9.253 9.654 9.218 9.650 14,921,340 +0.59(+6.52%)
Mar 09, 2009 9.038 9.303 8.998 9.060 14,720,736 -0.09(-0.94%)
Mar 06, 2009 9.259 9.361 8.904 9.146 0 -0.02(-0.24%)
Mar 05, 2009 9.391 9.473 9.146 9.168 8,972,274 -0.42(-4.41%)
Mar 04, 2009 9.467 9.756 9.419 9.590 11,398,814 +0.18(+1.86%)
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.