Indicators

Russell Midcap Ishares ETF (NY: IWR )

80.89 -0.46 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.27	75.27	74.94	75.11	937,031	+0.11(+0.14%)
May 27, 2021	74.89	75.07	74.63	75.00	1,713,772	+0.43(+0.58%)
May 26, 2021	74.29	74.61	74.19	74.57	1,193,636	+0.58(+0.78%)
May 25, 2021	74.67	74.83	73.98	74.00	1,495,984	-0.36(-0.49%)
May 24, 2021	74.27	74.65	74.07	74.36	1,034,627	+0.51(+0.69%)
May 21, 2021	74.09	74.46	73.73	73.85	1,084,517	+0.09(+0.12%)
May 20, 2021	73.09	73.97	73.09	73.77	1,134,215	+0.82(+1.13%)
May 19, 2021	72.34	72.98	71.90	72.94	2,752,233	-0.37(-0.51%)
May 18, 2021	73.88	74.14	73.31	73.31	1,321,375	-0.49(-0.66%)
May 17, 2021	73.72	73.99	73.30	73.80	1,499,731	-0.18(-0.25%)
May 14, 2021	73.18	74.15	73.07	73.99	1,238,413	+1.36(+1.87%)
May 13, 2021	72.03	72.99	71.91	72.62	3,053,469	+0.88(+1.23%)
May 12, 2021	73.37	73.58	71.71	71.74	2,663,100	-1.99(-2.70%)
May 11, 2021	73.29	73.96	72.85	73.74	2,881,308	-0.61(-0.83%)
May 10, 2021	75.18	75.25	74.34	74.35	1,570,118	-0.66(-0.88%)
May 07, 2021	74.23	75.04	74.16	75.01	1,428,546	+0.90(+1.22%)
May 06, 2021	74.07	74.12	73.24	74.11	1,632,023	+0.03(+0.04%)
May 05, 2021	74.39	74.55	73.78	74.08	1,177,960	-0.07(-0.09%)
May 04, 2021	74.23	74.32	73.43	74.15	2,038,357	-0.48(-0.64%)

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.