IWR - iShares Russell Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201954.2554.3253.7653.9153.913,380,200
Mar 18, 201953.9354.1553.7854.0654.061,633,500
Mar 15, 201953.7154.0153.6753.7753.771,502,200
Mar 14, 201953.7253.7253.5153.6353.631,586,700
Mar 13, 201953.6453.9253.6153.7153.711,274,700
Mar 12, 201953.3553.5653.2753.4753.471,383,900
Mar 11, 201952.6953.2652.6553.2353.231,730,300
Mar 08, 201952.3152.5552.2052.5352.531,881,800
Mar 07, 201952.9852.9852.4952.6852.682,442,000
Mar 06, 201953.5653.5952.9953.0453.042,025,000
Mar 05, 201953.7153.7453.4753.5753.571,687,200
Mar 04, 201954.1754.2353.1853.6953.692,142,500
Mar 01, 201954.0454.1253.6153.9953.991,722,400
Feb 28, 201953.7353.8653.5553.6553.651,239,600
Feb 27, 201953.5653.8153.4553.7653.761,932,200
Feb 26, 201953.8053.9153.6453.6653.661,654,400
Feb 25, 201954.1554.2353.8153.8653.861,312,200
Feb 22, 201953.6653.8853.5753.8453.841,061,200
Feb 21, 201953.5753.5853.2753.4753.471,051,800
Feb 20, 201953.5653.7553.4753.6653.661,345,400
Feb 19, 201953.2753.6653.2753.5253.521,301,600
Feb 15, 201953.3053.4453.2053.4453.441,394,300
Feb 14, 201952.6853.1252.6252.8952.891,532,800
Feb 13, 201952.9653.0952.7752.9752.971,104,000
Feb 12, 201952.5452.8752.4652.8052.801,299,800
Feb 11, 201952.1652.2552.0252.1952.191,523,300
Feb 08, 201951.6952.0451.5452.0452.041,381,800
Feb 07, 201951.8552.1051.5151.9151.911,897,500
Feb 06, 201952.1952.2951.9952.1752.172,197,600
Feb 05, 201952.0652.2351.9552.1952.191,518,000
Feb 04, 201951.7052.0051.4551.9951.992,211,000
Feb 01, 201951.5451.7151.3751.6451.641,842,000
Jan 31, 201951.1051.5151.0151.4151.413,749,900
Jan 30, 201950.7951.2950.4851.1051.101,465,200
Jan 29, 201950.5850.6750.3550.5350.531,600,100
Jan 28, 201950.2150.5150.0950.4850.483,306,700
Jan 25, 201950.4350.6950.3850.6250.621,578,300
Jan 24, 201949.6650.0949.6650.0250.021,951,300
Jan 23, 201949.9350.0749.2549.6849.682,330,400
Jan 22, 201950.1350.1549.4449.7349.733,974,700
Jan 18, 201950.0250.4949.9150.4350.432,129,300
Jan 17, 201949.0349.8548.8349.6749.672,262,900
Jan 16, 201949.0749.3649.0449.2249.222,098,800
Jan 15, 201948.6749.0548.6548.9948.991,500,800
Jan 14, 201948.5548.7848.4048.5848.582,551,100
Jan 11, 201948.6548.9648.5848.9348.931,775,200
Jan 10, 201948.2248.9148.1548.8848.881,923,400
Jan 09, 201948.3348.7048.2048.5448.541,889,000
Jan 08, 201948.0248.1847.5548.1648.161,897,400
Jan 07, 201947.0047.9146.9447.5747.572,352,900
Jan 04, 201946.1147.1546.0547.0247.022,008,300
Jan 03, 201946.0646.2345.3645.5345.531,794,300
Jan 02, 201945.8746.5245.6646.3146.312,469,300
Dec 31, 201846.3446.4845.8946.4846.486,181,300
Dec 28, 201846.3246.6445.7846.0546.056,786,200
Dec 27, 201845.1246.1244.5646.1146.116,280,200
Dec 26, 201843.9545.7743.6445.7645.768,716,700
Dec 24, 201844.5944.8043.6943.7043.704,617,700
Dec 21, 201845.8946.4244.7944.9244.926,260,400
Dec 20, 201846.3046.5645.2045.7545.754,261,100
Dec 19, 201847.2748.0546.2846.5346.534,438,800
Dec 18, 201847.6447.8846.9847.2247.225,743,300
Dec 17, 201848.2348.3747.0347.2947.292,805,700
Dec 17, 20180.214 Dividend
Dec 14, 201848.8749.2748.5048.6648.452,529,300
Dec 13, 201849.8049.9849.1349.2949.072,141,700
Dec 12, 201849.9450.2049.6249.6449.422,281,000
Dec 11, 201850.0950.1949.1249.3349.112,171,300
Dec 10, 201849.4849.7148.6249.4349.212,272,500
Dec 07, 201850.5850.9149.3149.5449.321,808,000
Dec 06, 201850.0650.6649.2850.6550.431,978,500
Dec 04, 201852.2652.4050.6450.7150.491,638,800
Dec 03, 201852.3452.6151.9252.3752.141,459,200
Nov 30, 201851.4051.8451.3251.8051.571,360,100
Nov 29, 201851.4251.8051.1651.4951.261,187,400
Nov 28, 201850.8251.6550.5351.6051.371,595,000
Nov 27, 201850.5350.7450.3750.6150.391,604,700
Nov 26, 201850.4850.7750.4150.7650.541,143,700
Nov 23, 201849.7250.3249.7250.0249.80472,000
Nov 21, 201849.9150.4449.8550.0949.871,037,600
Nov 20, 201849.7250.1649.4549.6549.431,587,800
Nov 19, 201851.1951.3350.2750.4250.201,284,100
Nov 16, 201850.9451.4450.8451.3051.07708,000
Nov 15, 201850.3551.2550.1151.1450.92997,100
Nov 14, 201851.4251.4950.3750.6550.43846,100
Nov 13, 201851.1351.5850.9051.0250.80830,900
Nov 12, 201851.8051.9150.9350.9950.77750,400
Nov 09, 201852.0752.1851.5451.8751.641,073,000
Nov 08, 201852.4252.6252.2452.4152.18627,200
Nov 07, 201852.1452.5951.9052.5752.34905,100
Nov 06, 201851.4351.7751.4251.7751.541,024,800
Nov 05, 201851.3051.5651.0551.4351.20782,400
Nov 02, 201851.6951.8350.8151.2150.981,108,700
Nov 01, 201850.6951.4450.6051.3751.14829,600
Oct 31, 201850.5451.0150.4550.5650.341,562,800
Oct 30, 201849.1850.1049.1750.0449.821,008,000
Oct 29, 201849.8850.2148.5449.1348.911,744,300
Oct 26, 201849.3149.8248.6049.2048.982,413,400
Oct 26, 20181/4 Stock Split
Oct 25, 201849.6050.3149.3849.9949.78254,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...