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 28, 2004	13.81	13.86	13.77	13.82	385,100	+0.05(+0.36%)
May 27, 2004	13.81	13.85	13.72	13.77	214,055	+0.04(+0.29%)
May 26, 2004	13.64	13.75	13.63	13.73	406,606	+0.08(+0.60%)
May 25, 2004	13.40	13.65	13.36	13.65	266,569	+0.26(+1.97%)
May 24, 2004	13.39	13.46	13.33	13.39	2,513,155	+0.07(+0.53%)
May 21, 2004	13.34	13.38	13.26	13.32	119,031	+0.09(+0.69%)
May 20, 2004	13.27	13.30	13.20	13.22	1,275,332	-0.03(-0.23%)
May 19, 2004	13.37	13.47	13.25	13.25	273,571	-0.02(-0.15%)
May 18, 2004	13.28	13.28	13.20	13.27	241,562	+0.15(+1.11%)
May 17, 2004	13.23	13.43	13.05	13.13	98,525	-0.18(-1.38%)
May 14, 2004	13.34	13.39	13.21	13.31	151,539	-0.00(-0.02%)
May 13, 2004	13.28	13.39	13.24	13.31	322,584	-0.03(-0.24%)
May 12, 2004	13.31	13.35	13.02	13.35	248,564	+0.06(+0.44%)
May 11, 2004	13.22	13.32	13.22	13.29	236,061	+0.14(+1.05%)
May 10, 2004	13.20	13.27	13.04	13.15	363,094	-0.23(-1.72%)
May 07, 2004	13.54	13.64	13.34	13.38	307,580	-0.22(-1.63%)
May 06, 2004	13.70	13.70	13.50	13.60	253,065	-0.17(-1.26%)
May 05, 2004	13.73	13.79	13.65	13.78	156,540	+0.06(+0.44%)
May 04, 2004	13.68	13.79	13.60	13.72	208,054	+0.06(+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.