Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.66 +0.84 (+1.04%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.55	50.00	49.15	49.94	2,549,365	+0.25(+0.49%)
May 28, 2020	50.31	50.35	49.55	49.69	1,849,052	-0.25(-0.51%)
May 27, 2020	49.78	49.94	48.62	49.94	4,503,738	+0.97(+1.99%)
May 26, 2020	49.19	49.36	48.91	48.97	3,148,137	+1.16(+2.43%)
May 22, 2020	47.66	47.86	47.37	47.81	3,800,371	+0.17(+0.36%)
May 21, 2020	47.83	48.03	47.29	47.64	2,909,958	-0.21(-0.43%)
May 20, 2020	47.74	48.09	47.69	47.85	2,779,992	+0.79(+1.68%)
May 19, 2020	47.37	47.83	47.03	47.06	2,552,754	-0.41(-0.86%)
May 18, 2020	46.83	47.74	46.83	47.46	2,553,672	+2.07(+4.55%)
May 15, 2020	44.83	45.55	44.53	45.40	2,378,278	+0.25(+0.54%)
May 14, 2020	43.89	45.19	43.28	45.15	2,358,523	+0.62(+1.40%)
May 13, 2020	45.64	45.67	44.10	44.53	2,802,750	-1.26(-2.74%)
May 12, 2020	47.25	47.46	45.78	45.78	3,109,648	-1.29(-2.75%)
May 11, 2020	46.80	47.38	46.61	47.08	3,525,117	-0.20(-0.42%)
May 08, 2020	46.89	47.39	46.61	47.27	1,765,964	+1.09(+2.35%)
May 07, 2020	46.03	46.73	46.01	46.19	1,981,065	+0.82(+1.81%)
May 06, 2020	46.05	46.22	45.37	45.37	1,737,730	-0.34(-0.74%)
May 05, 2020	45.92	46.33	45.64	45.71	2,270,648	+0.38(+0.83%)
May 04, 2020	44.70	45.35	44.38	45.33	2,761,105	+0.19(+0.42%)

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.