Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap Ishares ETF (NY: IWR )

82.45 +0.78 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.578 9.578 9.472 9.500 205,553 -0.01(-0.11%)
Oct 30, 2002 9.398 9.528 9.398 9.510 2,287,096 +0.11(+1.19%)
Oct 29, 2002 9.458 9.458 9.278 9.398 2,256,588 -0.09(-0.95%)
Oct 28, 2002 9.617 9.675 9.484 9.488 87,522 -0.11(-1.10%)
Oct 25, 2002 9.470 9.594 9.400 9.594 153,039 +0.15(+1.59%)
Oct 24, 2002 9.578 9.621 9.400 9.444 174,045 -0.10(-1.03%)
Oct 23, 2002 9.488 9.542 9.358 9.542 144,537 +0.13(+1.34%)
Oct 22, 2002 9.448 9.538 9.416 9.416 398,103 -0.16(-1.67%)
Oct 21, 2002 9.408 9.575 9.336 9.575 49,012 +0.17(+1.85%)
Oct 18, 2002 9.298 9.424 9.242 9.402 184,548 +0.02(+0.21%)
Oct 17, 2002 9.388 9.398 9.320 9.382 178,546 +0.32(+3.48%)
Oct 16, 2002 9.288 9.304 9.066 9.066 160,541 -0.28(-2.95%)
Oct 15, 2002 9.298 9.372 9.280 9.342 432,112 +0.34(+3.78%)
Oct 14, 2002 8.882 9.010 8.882 9.002 62,016 +0.12(+1.31%)
Oct 11, 2002 8.798 8.982 8.790 8.886 300,078 +0.26(+2.99%)
Oct 10, 2002 8.312 8.654 8.302 8.628 108,528 +0.34(+4.08%)
Oct 09, 2002 8.484 8.530 8.290 8.290 84,522 -0.13(-1.57%)
Oct 08, 2002 8.500 8.500 8.374 8.422 12,503 -0.04(-0.50%)
Oct 07, 2002 8.710 8.714 8.418 8.464 141,536 -0.24(-2.80%)
Oct 04, 2002 8.882 8.914 8.588 8.708 479,124 -0.23(-2.57%)
Oct 03, 2002 9.050 9.130 8.938 8.938 119,531 -0.10(-1.08%)
Oct 02, 2002 9.234 9.284 9.036 9.036 869,226 -0.17(-1.89%)
Oct 01, 2002 9.036 9.210 8.968 9.210 29,007 +0.12(+1.36%)
Sep 30, 2002 9.042 9.086 8.844 9.086 62,016 -0.10(-1.11%)
Sep 27, 2002 9.316 9.348 9.142 9.188 40,010 -0.07(-0.80%)
Sep 26, 2002 9.242 9.312 9.200 9.262 32,508 +0.08(+0.87%)
Sep 25, 2002 8.998 9.214 8.988 9.182 535,639 +0.24(+2.64%)
Sep 24, 2002 9.078 9.078 8.916 8.946 149,538 -0.14(-1.54%)
Sep 23, 2002 9.224 9.224 9.036 9.086 75,519 -0.19(-2.01%)
Sep 20, 2002 9.290 9.290 9.228 9.272 88,022 +0.02(+0.22%)
Sep 19, 2002 9.364 9.404 9.252 9.252 36,009 -0.31(-3.20%)
Sep 18, 2002 9.418 9.568 9.348 9.558 103,026 +0.02(+0.21%)
Sep 17, 2002 9.821 9.821 9.538 9.538 47,012 -0.14(-1.45%)
Sep 16, 2002 9.729 9.745 9.633 9.677 21,005 -0.05(-0.47%)
Sep 13, 2002 9.669 9.767 9.591 9.723 42,010 -0.02(-0.25%)
Sep 12, 2002 9.917 9.917 9.707 9.747 47,512 -0.22(-2.23%)
Sep 11, 2002 10.09 10.09 9.969 9.969 26,506 +0.00(+0.04%)
Sep 10, 2002 9.963 9.965 9.871 9.965 69,518 -0.02(-0.20%)
Sep 09, 2002 9.841 10.00 9.809 9.985 38,510 +0.13(+1.30%)
Sep 06, 2002 9.801 9.897 9.801 9.857 124,532 +0.18(+1.86%)
Sep 05, 2002 9.661 9.767 9.605 9.677 161,041 -0.15(-1.53%)
Sep 04, 2002 9.697 9.867 9.623 9.827 1,050,273 +0.14(+1.40%)
Sep 03, 2002 9.847 9.847 9.637 9.691 183,547 -0.28(-2.77%)
Aug 30, 2002 10.00 10.08 9.937 9.967 133,034 -0.06(-0.60%)
Aug 29, 2002 9.837 10.05 9.837 10.03 120,031 +0.05(+0.54%)
Aug 28, 2002 10.04 10.08 9.947 9.973 132,534 -0.11(-1.13%)
Aug 27, 2002 10.39 10.39 10.09 10.09 134,034 -0.20(-1.94%)
Aug 26, 2002 10.18 10.33 10.16 10.29 212,055 +0.07(+0.69%)
Aug 23, 2002 10.37 10.37 10.16 10.22 235,061 -0.23(-2.16%)
Aug 22, 2002 10.30 10.44 10.25 10.44 42,010 +0.12(+1.12%)
Aug 21, 2002 10.23 10.33 10.14 10.33 92,023 +0.26(+2.54%)
Aug 20, 2002 10.21 10.23 10.06 10.07 305,579 -0.02(-0.16%)
Aug 16, 2002 9.981 10.09 9.981 10.09 2,300,599 +0.08(+0.76%)
Aug 15, 2002 10.01 10.07 9.973 10.01 36,009 -0.01(-0.06%)
Aug 14, 2002 9.615 10.05 9.520 10.02 239,562 +0.40(+4.16%)
Aug 13, 2002 9.797 9.859 9.578 9.617 500,130 -0.19(-1.94%)
Aug 12, 2002 9.771 9.847 9.691 9.807 57,014 +0.23(+2.44%)
Aug 07, 2002 9.488 9.573 9.334 9.573 123,032 +0.05(+0.48%)
Aug 06, 2002 9.328 9.552 9.272 9.528 228,059 +0.37(+4.02%)
Aug 05, 2002 9.438 9.438 9.160 9.160 73,519 -0.25(-2.66%)
Aug 02, 2002 9.673 9.673 9.340 9.410 72,518 -0.29(-2.97%)
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.