Indicators

Russell Midcap Ishares ETF (NY: IWR )

81.91 +0.74 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.88	13.08	12.81	13.05	10,481,747	+0.21(+1.64%)
May 28, 2009	12.79	12.85	12.54	12.84	18,165,250	+0.15(+1.15%)
May 27, 2009	12.87	13.00	12.67	12.69	12,763,872	-0.16(-1.26%)
May 26, 2009	12.36	12.93	12.35	12.85	10,026,579	+0.36(+2.90%)
May 22, 2009	12.57	12.63	12.42	12.49	5,659,005	-0.02(-0.13%)
May 21, 2009	12.57	12.63	12.37	12.51	8,914,304	-0.23(-1.77%)
May 20, 2009	12.76	13.14	12.71	12.73	11,581,194	-0.09(-0.73%)
May 19, 2009	12.76	12.97	12.69	12.83	11,585,070	+0.08(+0.64%)
May 18, 2009	12.45	12.79	12.43	12.74	8,418,925	+0.48(+3.90%)
May 15, 2009	12.39	12.56	12.25	12.27	10,464,378	-0.13(-1.06%)
May 14, 2009	12.30	12.54	12.23	12.40	14,536,124	+0.16(+1.27%)
May 13, 2009	12.58	12.59	12.24	12.24	21,250,900	-0.51(-4.03%)
May 12, 2009	12.97	13.03	12.57	12.76	15,795,858	-0.17(-1.28%)
May 11, 2009	13.08	13.08	12.84	12.92	13,254,995	-0.23(-1.76%)
May 08, 2009	12.98	13.22	12.88	13.15	20,058,054	+0.35(+2.76%)
May 07, 2009	13.28	13.30	12.72	12.80	22,058,060	-0.31(-2.35%)
May 06, 2009	13.16	13.17	12.89	13.11	24,064,258	+0.12(+0.91%)
May 05, 2009	12.98	13.04	12.84	12.99	15,215,851	-0.04(-0.28%)
May 04, 2009	12.66	13.03	12.61	13.03	9,575,896	+0.49(+3.89%)

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.