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 (%)
Mar 31, 2003 9.418 9.542 9.388 9.486 87,022 -0.09(-0.92%)
Mar 28, 2003 9.578 9.613 9.538 9.573 141,036 -0.04(-0.46%)
Mar 27, 2003 9.568 9.629 9.484 9.617 166,043 +0.04(+0.42%)
Mar 26, 2003 9.568 9.641 9.568 9.578 105,527 -0.06(-0.58%)
Mar 25, 2003 9.542 9.657 9.468 9.633 878,228 +0.13(+1.32%)
Mar 24, 2003 9.667 9.667 9.478 9.508 764,199 -0.32(-3.22%)
Mar 21, 2003 9.721 9.823 9.617 9.823 402,604 +0.17(+1.72%)
Mar 20, 2003 9.520 9.657 9.464 9.657 185,048 +0.08(+0.84%)
Mar 19, 2003 9.601 9.601 9.478 9.578 436,113 +0.03(+0.36%)
Mar 18, 2003 9.544 9.564 9.468 9.544 175,045 +0.08(+0.89%)
Mar 17, 2003 9.188 9.460 9.150 9.460 681,177 +0.25(+2.76%)
Mar 14, 2003 9.238 9.282 9.182 9.206 62,016 +0.08(+0.85%)
Mar 13, 2003 9.058 9.158 8.994 9.128 68,517 +0.21(+2.38%)
Mar 12, 2003 8.874 8.916 8.794 8.916 69,518 +0.00(+0.02%)
Mar 11, 2003 8.978 9.026 8.900 8.914 130,534 -0.11(-1.20%)
Mar 10, 2003 9.110 9.122 8.998 9.022 18,004 -0.21(-2.27%)
Mar 07, 2003 9.088 9.232 9.088 9.232 88,523 +0.04(+0.48%)
Mar 06, 2003 9.138 9.198 9.138 9.188 110,528 -0.01(-0.11%)
Mar 05, 2003 9.198 9.232 9.130 9.198 150,039 +0.04(+0.39%)
Mar 04, 2003 9.258 9.296 9.162 9.162 207,053 -0.17(-1.84%)
Mar 03, 2003 9.458 9.498 9.334 9.334 108,028 -0.04(-0.43%)
Feb 28, 2003 9.372 9.434 9.358 9.374 131,534 +0.08(+0.86%)
Feb 27, 2003 9.284 9.358 9.284 9.294 9,502 +0.05(+0.50%)
Feb 26, 2003 9.278 9.328 9.240 9.248 40,510 -0.08(-0.90%)
Feb 25, 2003 9.198 9.332 9.136 9.332 124,032 +0.04(+0.45%)
Feb 24, 2003 9.368 9.408 9.278 9.290 151,539 -0.11(-1.15%)
Feb 21, 2003 9.300 9.456 9.296 9.398 278,572 +0.08(+0.88%)
Feb 20, 2003 9.388 9.388 9.272 9.316 117,030 +0.02(+0.17%)
Feb 19, 2003 9.406 9.414 9.258 9.300 78,020 -0.10(-1.11%)
Feb 18, 2003 9.358 9.418 9.338 9.404 67,017 +0.20(+2.19%)
Feb 14, 2003 9.064 9.202 9.038 9.202 171,544 +0.11(+1.17%)
Feb 13, 2003 9.106 9.106 8.998 9.096 34,008 -0.04(-0.46%)
Feb 12, 2003 9.248 9.288 9.106 9.138 107,027 -0.12(-1.30%)
Feb 11, 2003 9.358 9.376 9.212 9.258 33,508 -0.04(-0.43%)
Feb 10, 2003 9.222 9.298 9.150 9.298 324,584 +0.08(+0.91%)
Feb 07, 2003 9.402 9.434 9.214 9.214 22,505 -0.14(-1.54%)
Feb 06, 2003 9.438 9.438 9.324 9.358 26,506 -0.06(-0.64%)
Feb 05, 2003 9.490 9.538 9.418 9.418 20,505 +0.02(+0.21%)
Feb 04, 2003 9.498 9.498 9.358 9.398 100,026 -0.14(-1.47%)
Feb 03, 2003 9.558 9.575 9.528 9.538 122,031 +0.04(+0.42%)
Jan 31, 2003 9.388 9.528 9.368 9.498 205,053 +0.07(+0.74%)
Jan 30, 2003 9.588 9.611 9.418 9.428 5,001,303 -0.14(-1.46%)
Jan 29, 2003 9.474 9.627 9.340 9.568 214,555 +0.04(+0.46%)
Jan 28, 2003 9.428 9.524 9.396 9.524 319,583 +0.14(+1.45%)
Jan 27, 2003 9.484 9.562 9.348 9.388 374,097 -0.15(-1.57%)
Jan 24, 2003 9.747 9.747 9.538 9.538 704,183 -0.23(-2.31%)
Jan 23, 2003 9.777 9.803 9.647 9.763 614,160 +0.09(+0.89%)
Jan 22, 2003 9.717 9.765 9.651 9.677 89,523 -0.09(-0.90%)
Jan 21, 2003 9.877 9.933 9.747 9.765 214,055 -0.08(-0.85%)
Jan 17, 2003 9.967 9.995 9.837 9.849 322,584 -0.19(-1.93%)
Jan 16, 2003 10.07 10.15 10.02 10.04 244,563 +0.01(+0.12%)
Jan 15, 2003 10.09 10.12 9.981 10.03 65,016 -0.10(-1.03%)
Jan 14, 2003 10.10 10.14 10.07 10.14 190,549 +0.02(+0.16%)
Jan 13, 2003 10.24 10.24 10.07 10.12 183,047 -0.04(-0.41%)
Jan 10, 2003 10.04 10.19 10.03 10.16 177,046 +0.03(+0.34%)
Jan 09, 2003 10.04 10.15 10.04 10.13 155,040 +0.18(+1.79%)
Jan 08, 2003 10.08 10.08 9.949 9.949 45,511 -0.14(-1.43%)
Jan 07, 2003 10.17 10.18 10.07 10.09 59,015 -0.05(-0.51%)
Jan 06, 2003 10.03 10.20 10.03 10.15 106,027 +0.17(+1.68%)
Jan 03, 2003 9.957 10.01 9.927 9.977 248,064 -0.03(-0.30%)
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.