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

Russell Midcap Ishares ETF (NY: IWR )

80.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 10.90 11.03 10.87 11.03 122,357 +0.22(+2.01%)
May 29, 2003 10.87 10.94 10.77 10.82 203,594 -0.00(-0.02%)
May 28, 2003 10.88 10.91 10.80 10.82 95,278 -0.03(-0.28%)
May 27, 2003 10.60 10.85 10.60 10.85 112,829 +0.22(+2.06%)
May 23, 2003 10.53 10.65 10.53 10.63 88,759 +0.08(+0.76%)
May 22, 2003 10.45 10.59 10.42 10.55 98,286 +0.11(+1.07%)
May 21, 2003 10.39 10.44 10.33 10.44 33,598 +0.07(+0.71%)
May 20, 2003 10.42 10.45 10.32 10.36 63,685 -0.03(-0.29%)
May 19, 2003 10.55 10.59 10.36 10.39 77,225 -0.22(-2.07%)
May 16, 2003 10.59 10.62 10.51 10.61 38,111 +0.01(+0.13%)
May 15, 2003 10.59 10.60 10.50 10.60 108,817 +0.04(+0.40%)
May 14, 2003 10.57 10.57 10.45 10.56 80,735 +0.02(+0.21%)
May 13, 2003 10.46 10.59 10.46 10.54 105,808 -0.00(-0.04%)
May 12, 2003 10.40 10.55 10.37 10.54 63,685 +0.18(+1.69%)
May 09, 2003 10.32 10.40 10.26 10.36 65,190 +0.14(+1.39%)
May 08, 2003 10.26 10.32 10.22 10.22 168,993 -0.13(-1.23%)
May 07, 2003 10.36 10.43 10.29 10.35 36,105 -0.04(-0.38%)
May 06, 2003 10.31 10.44 10.31 10.39 127,371 +0.06(+0.58%)
May 05, 2003 10.32 10.37 10.27 10.33 213,121 +0.05(+0.45%)
May 02, 2003 10.11 10.29 10.11 10.28 80,234 +0.17(+1.70%)
May 01, 2003 10.10 10.15 9.943 10.11 79,732 +0.00(+0.02%)
Apr 30, 2003 10.04 10.17 10.04 10.11 76,723 +0.03(+0.28%)
Apr 29, 2003 10.09 10.15 10.03 10.08 89,761 +0.06(+0.56%)
Apr 28, 2003 9.921 10.06 9.921 10.03 50,146 +0.14(+1.37%)
Apr 25, 2003 9.995 10.01 9.873 9.891 47,137 -0.14(-1.39%)
Apr 24, 2003 10.02 10.07 9.981 10.03 169,996 -0.04(-0.44%)
Apr 23, 2003 10.02 10.07 9.951 10.07 125,365 +0.07(+0.70%)
Apr 22, 2003 9.791 10.02 9.787 10.00 69,703 +0.18(+1.87%)
Apr 21, 2003 9.801 9.857 9.759 9.821 271,793 +0.00(+0.04%)
Apr 17, 2003 9.688 9.819 9.650 9.817 116,840 +0.17(+1.71%)
Apr 16, 2003 9.821 9.821 9.652 9.652 47,137 -0.13(-1.33%)
Apr 15, 2003 9.722 9.789 9.662 9.781 186,544 +0.08(+0.82%)
Apr 14, 2003 9.572 9.702 9.552 9.702 510,991 +0.16(+1.65%)
Apr 11, 2003 9.682 9.682 9.508 9.544 55,662 -0.02(-0.17%)
Apr 10, 2003 9.512 9.560 9.446 9.560 39,114 +0.04(+0.44%)
Apr 09, 2003 9.642 9.712 9.518 9.518 252,737 -0.11(-1.16%)
Apr 08, 2003 9.652 9.660 9.570 9.630 265,274 -0.07(-0.74%)
Apr 07, 2003 9.845 9.891 9.702 9.702 48,140 +0.07(+0.72%)
Apr 04, 2003 9.678 9.706 9.598 9.632 77,726 -0.03(-0.31%)
Apr 03, 2003 9.736 9.738 9.660 9.662 67,697 -0.06(-0.66%)
Apr 02, 2003 9.652 9.751 9.652 9.726 115,838 +0.22(+2.29%)
Apr 01, 2003 9.460 9.522 9.398 9.508 108,316 +0.05(+0.51%)
Mar 31, 2003 9.393 9.516 9.363 9.460 87,254 -0.09(-0.92%)
Mar 28, 2003 9.552 9.588 9.512 9.548 141,412 -0.04(-0.46%)
Mar 27, 2003 9.542 9.604 9.458 9.592 166,485 +0.04(+0.42%)
Mar 26, 2003 9.542 9.616 9.542 9.552 105,808 -0.06(-0.58%)
Mar 25, 2003 9.516 9.632 9.442 9.608 880,569 +0.13(+1.32%)
Mar 24, 2003 9.642 9.642 9.452 9.482 766,236 -0.32(-3.22%)
Mar 21, 2003 9.696 9.797 9.592 9.797 403,678 +0.17(+1.72%)
Mar 20, 2003 9.494 9.632 9.438 9.632 185,541 +0.08(+0.84%)
Mar 19, 2003 9.576 9.576 9.452 9.552 437,276 +0.03(+0.36%)
Mar 18, 2003 9.518 9.538 9.442 9.518 175,512 +0.08(+0.89%)
Mar 17, 2003 9.163 9.434 9.125 9.434 682,993 +0.25(+2.76%)
Mar 14, 2003 9.213 9.257 9.157 9.181 62,181 +0.08(+0.85%)
Mar 13, 2003 9.034 9.133 8.970 9.103 68,700 +0.21(+2.38%)
Mar 12, 2003 8.850 8.892 8.770 8.892 69,703 +0.00(+0.02%)
Mar 11, 2003 8.954 9.002 8.876 8.890 130,881 -0.11(-1.20%)
Mar 10, 2003 9.085 9.097 8.974 8.998 18,052 -0.21(-2.27%)
Mar 07, 2003 9.063 9.207 9.063 9.207 88,759 +0.04(+0.48%)
Mar 06, 2003 9.113 9.173 9.113 9.163 110,823 -0.01(-0.11%)
Mar 05, 2003 9.173 9.207 9.105 9.173 150,439 +0.04(+0.39%)
Mar 04, 2003 9.233 9.271 9.137 9.137 207,605 -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.