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

Russell Midcap Ishares ETF (NY: IWR )

81.67 -1.16 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 30, 2003 10.93 11.06 10.90 11.06 122,038 +0.22(+2.01%)
May 29, 2003 10.90 10.96 10.80 10.84 203,064 -0.00(-0.02%)
May 28, 2003 10.91 10.93 10.83 10.85 95,030 -0.03(-0.28%)
May 27, 2003 10.63 10.88 10.63 10.88 112,535 +0.22(+2.06%)
May 23, 2003 10.56 10.68 10.55 10.66 88,528 +0.08(+0.76%)
May 22, 2003 10.48 10.62 10.44 10.58 98,031 +0.11(+1.07%)
May 21, 2003 10.41 10.47 10.36 10.46 33,510 +0.07(+0.71%)
May 20, 2003 10.45 10.47 10.34 10.39 63,520 -0.03(-0.29%)
May 19, 2003 10.58 10.62 10.38 10.42 77,024 -0.22(-2.07%)
May 16, 2003 10.62 10.65 10.54 10.64 38,012 +0.01(+0.13%)
May 15, 2003 10.62 10.63 10.53 10.63 108,534 +0.04(+0.40%)
May 14, 2003 10.60 10.60 10.48 10.58 80,525 +0.02(+0.21%)
May 13, 2003 10.49 10.61 10.48 10.56 105,533 -0.00(-0.04%)
May 12, 2003 10.43 10.57 10.40 10.57 63,520 +0.18(+1.69%)
May 09, 2003 10.35 10.42 10.29 10.39 65,020 +0.14(+1.39%)
May 08, 2003 10.29 10.34 10.25 10.25 168,553 -0.13(-1.23%)
May 07, 2003 10.39 10.46 10.32 10.38 36,011 -0.04(-0.38%)
May 06, 2003 10.34 10.46 10.34 10.42 127,040 +0.06(+0.58%)
May 05, 2003 10.35 10.39 10.30 10.36 212,567 +0.05(+0.45%)
May 02, 2003 10.14 10.32 10.14 10.31 80,025 +0.17(+1.70%)
May 01, 2003 10.13 10.17 9.969 10.14 79,525 +0.00(+0.02%)
Apr 30, 2003 10.07 10.19 10.07 10.14 76,524 +0.03(+0.28%)
Apr 29, 2003 10.12 10.18 10.06 10.11 89,528 +0.06(+0.56%)
Apr 28, 2003 9.947 10.09 9.947 10.05 50,015 +0.14(+1.37%)
Apr 25, 2003 10.02 10.04 9.899 9.917 47,014 -0.14(-1.39%)
Apr 24, 2003 10.04 10.10 10.01 10.06 169,554 -0.04(-0.44%)
Apr 23, 2003 10.05 10.10 9.977 10.10 125,039 +0.07(+0.70%)
Apr 22, 2003 9.817 10.05 9.813 10.03 69,522 +0.18(+1.87%)
Apr 21, 2003 9.827 9.883 9.785 9.847 271,086 +0.00(+0.04%)
Apr 17, 2003 9.713 9.845 9.675 9.843 116,537 +0.17(+1.71%)
Apr 16, 2003 9.847 9.847 9.677 9.677 47,014 -0.13(-1.33%)
Apr 15, 2003 9.747 9.815 9.687 9.807 186,059 +0.08(+0.82%)
Apr 14, 2003 9.597 9.727 9.577 9.727 509,662 +0.16(+1.65%)
Apr 11, 2003 9.707 9.707 9.533 9.569 55,517 -0.02(-0.17%)
Apr 10, 2003 9.537 9.585 9.471 9.585 39,012 +0.04(+0.44%)
Apr 09, 2003 9.667 9.737 9.543 9.543 252,080 -0.11(-1.16%)
Apr 08, 2003 9.677 9.685 9.595 9.655 264,584 -0.07(-0.74%)
Apr 07, 2003 9.871 9.917 9.727 9.727 48,015 +0.07(+0.72%)
Apr 04, 2003 9.703 9.731 9.623 9.657 77,524 -0.03(-0.31%)
Apr 03, 2003 9.761 9.763 9.685 9.687 67,521 -0.06(-0.66%)
Apr 02, 2003 9.677 9.777 9.677 9.751 115,536 +0.22(+2.29%)
Apr 01, 2003 9.485 9.547 9.423 9.533 108,034 +0.05(+0.51%)
Mar 31, 2003 9.417 9.541 9.387 9.485 87,027 -0.09(-0.92%)
Mar 28, 2003 9.577 9.613 9.537 9.573 141,044 -0.04(-0.46%)
Mar 27, 2003 9.567 9.629 9.483 9.617 166,052 +0.04(+0.42%)
Mar 26, 2003 9.567 9.641 9.567 9.577 105,533 -0.06(-0.58%)
Mar 25, 2003 9.541 9.657 9.467 9.633 878,280 +0.13(+1.32%)
Mar 24, 2003 9.667 9.667 9.477 9.507 764,243 -0.32(-3.22%)
Mar 21, 2003 9.721 9.823 9.617 9.823 402,628 +0.17(+1.72%)
Mar 20, 2003 9.519 9.657 9.463 9.657 185,059 +0.08(+0.84%)
Mar 19, 2003 9.601 9.601 9.477 9.577 436,139 +0.03(+0.36%)
Mar 18, 2003 9.543 9.563 9.467 9.543 175,055 +0.08(+0.89%)
Mar 17, 2003 9.187 9.459 9.149 9.459 681,217 +0.25(+2.76%)
Mar 14, 2003 9.237 9.281 9.181 9.205 62,019 +0.08(+0.85%)
Mar 13, 2003 9.057 9.157 8.993 9.127 68,521 +0.21(+2.38%)
Mar 12, 2003 8.873 8.915 8.793 8.915 69,522 +0.00(+0.02%)
Mar 11, 2003 8.977 9.025 8.899 8.913 130,541 -0.11(-1.20%)
Mar 10, 2003 9.109 9.121 8.997 9.021 18,005 -0.21(-2.27%)
Mar 07, 2003 9.087 9.231 9.087 9.231 88,528 +0.04(+0.48%)
Mar 06, 2003 9.137 9.197 9.137 9.187 110,535 -0.01(-0.11%)
Mar 05, 2003 9.197 9.231 9.129 9.197 150,047 +0.04(+0.39%)
Mar 04, 2003 9.257 9.295 9.161 9.161 207,066 -0.17(-1.84%)
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.