Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.94	22.96	22.79	22.84	2,111,965	-0.12(-0.50%)
Apr 27, 2012	22.93	23.01	22.78	22.96	1,431,917	+0.09(+0.41%)
Apr 26, 2012	22.64	22.91	22.62	22.87	922,218	+0.20(+0.87%)
Apr 25, 2012	22.59	22.68	22.51	22.67	1,700,205	+0.34(+1.50%)
Apr 24, 2012	22.34	22.41	22.25	22.33	1,001,769	+0.03(+0.15%)
Apr 23, 2012	22.24	22.31	22.10	22.30	1,509,387	-0.22(-0.97%)
Apr 20, 2012	22.60	22.66	22.52	22.52	1,446,475	-0.00(-0.01%)
Apr 19, 2012	22.58	22.76	22.40	22.52	2,000,033	-0.05(-0.23%)
Apr 18, 2012	22.53	22.64	22.50	22.57	4,179,006	-0.08(-0.35%)
Apr 17, 2012	22.50	22.72	22.47	22.65	1,378,991	+0.32(+1.44%)
Apr 16, 2012	22.48	22.52	22.22	22.33	1,864,730	-0.02(-0.07%)
Apr 13, 2012	22.51	22.55	22.34	22.35	1,163,653	-0.25(-1.11%)
Apr 12, 2012	22.25	22.61	22.25	22.60	1,604,559	+0.37(+1.66%)
Apr 11, 2012	22.20	22.30	22.18	22.23	1,668,360	+0.24(+1.08%)
Apr 10, 2012	22.43	22.47	21.96	21.99	1,390,145	-0.48(-2.12%)
Apr 09, 2012	22.42	22.52	22.37	22.47	1,099,104	-0.29(-1.27%)
Apr 05, 2012	22.74	22.85	22.71	22.75	768,078	-0.04(-0.18%)
Apr 04, 2012	22.85	22.91	22.72	22.80	2,393,484	-0.28(-1.20%)
Apr 03, 2012	23.06	23.15	22.92	23.07	1,945,701	-0.04(-0.16%)

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.