IWR - iShares Russell Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202061.3361.4061.1761.2461.241,749,300
Jan 16, 202060.9061.1960.8561.1861.181,261,100
Jan 15, 202060.3560.8160.3560.5660.561,474,200
Jan 14, 202060.3060.6160.2260.4660.461,274,200
Jan 13, 202060.0260.3559.9260.3260.321,775,400
Jan 10, 202060.0960.1559.8259.9259.921,169,400
Jan 09, 202059.9960.0759.8460.0560.051,042,600
Jan 08, 202059.6559.9859.5659.7559.751,056,600
Jan 07, 202059.6059.7359.4459.5859.581,007,900
Jan 06, 202059.2659.6859.2359.6859.681,387,400
Jan 03, 202059.2459.6759.1359.5959.592,354,900
Jan 02, 202059.8860.0059.4259.8159.811,446,400
Dec 31, 201959.3059.6559.2759.6259.621,440,600
Dec 30, 201959.6659.7259.2659.4059.401,107,500
Dec 27, 201959.8759.8759.5459.6659.66780,600
Dec 26, 201959.6859.7559.5659.6959.69771,700
Dec 24, 201959.5859.6159.4959.6159.61612,200
Dec 23, 201959.6759.8059.4759.5459.541,296,200
Dec 20, 201959.4559.5959.3559.5359.531,569,300
Dec 19, 201959.0759.2658.9859.1959.191,465,300
Dec 18, 201959.0159.0658.8558.9858.981,394,300
Dec 17, 201959.0159.1958.8158.9158.91990,800
Dec 16, 201958.8659.1858.8158.9158.911,332,300
Dec 16, 20190.264 Dividend
Dec 13, 201958.8659.1358.5858.7558.491,226,600
Dec 12, 201958.4659.0458.3558.8958.631,770,600
Dec 11, 201958.4358.6358.2558.4258.161,298,500
Dec 10, 201958.4358.5058.2158.3358.071,100,500
Dec 09, 201958.5758.6158.3958.4058.141,290,400
Dec 06, 201958.5058.7358.4558.5858.321,221,300
Dec 05, 201958.1758.1957.9258.1057.841,299,300
Dec 04, 201957.9058.3257.6958.0657.801,440,400
Dec 03, 201957.5157.7357.2657.7357.471,171,700
Dec 02, 201958.6458.7458.0158.0557.791,440,600
Nov 29, 201958.8258.8458.5458.6058.34481,900
Nov 27, 201958.8258.9258.6658.9258.66899,900
Nov 26, 201958.3758.6758.3658.6258.361,097,000
Nov 25, 201958.1458.4958.1358.4658.201,221,700
Nov 22, 201957.9058.0257.6957.9157.65816,100
Nov 21, 201958.0958.0957.7057.7757.51912,300
Nov 20, 201958.0158.2657.7258.0857.82950,700
Nov 19, 201958.2358.2857.9258.1657.90908,400
Nov 18, 201958.0158.1257.9558.0557.79837,600
Nov 15, 201957.9258.0657.7958.0657.801,012,200
Nov 14, 201957.4557.6657.4357.6657.40819,600
Nov 13, 201957.2157.5757.1557.4657.201,354,000
Nov 12, 201957.4857.6857.3557.4157.15732,200
Nov 11, 201957.1957.4357.0057.4157.15540,700
Nov 08, 201957.1857.4757.0457.4757.21676,000
Nov 07, 201957.5557.6457.2157.2857.021,148,300
Nov 06, 201957.2957.2957.0457.1956.93731,600
Nov 05, 201957.5457.6757.2957.3857.12785,100
Nov 04, 201957.5757.6057.3457.4157.15666,200
Nov 01, 201956.8657.2456.7257.2456.98956,200
Oct 31, 201956.8256.8256.2756.5556.30715,800
Oct 30, 201956.8756.9556.5256.9056.64760,100
Oct 29, 201956.6957.0256.6056.8656.60552,700
Oct 28, 201956.7956.9756.6256.7556.49660,000
Oct 25, 201956.3656.7156.3356.5756.32762,000
Oct 24, 201956.4556.4856.1856.4056.15789,600
Oct 23, 201956.0956.3155.9556.2355.98509,700
Oct 22, 201956.3956.4356.1056.1055.85612,600
Oct 21, 201956.2556.3656.1556.3156.06752,500
Oct 18, 201955.8756.2455.6255.9555.70799,900
Oct 17, 201956.0156.1855.8956.0255.771,679,300
Oct 16, 201955.8455.9755.6655.7855.531,165,700
Oct 15, 201955.6756.0555.5655.9055.65784,400
Oct 14, 201955.5355.5755.3355.5255.27428,900
Oct 11, 201955.4756.0255.4755.6455.39929,900
Oct 10, 201954.5955.0454.5554.8554.60832,300
Oct 09, 201954.4854.7754.3654.5754.32867,900
Oct 08, 201954.7154.7154.0554.1253.881,390,900
Oct 07, 201955.2255.4655.0055.1054.851,409,000
Oct 04, 201954.8555.3454.7255.3355.081,006,300
Oct 03, 201954.1854.7353.6654.7054.451,564,400
Oct 02, 201954.8655.0053.9954.3254.081,049,000
Oct 01, 201956.1456.2555.0955.1554.90969,100
Sep 30, 201955.8156.0755.7755.9555.70865,500
Sep 27, 201956.2356.2855.4055.6955.443,548,200
Sep 26, 201956.2456.2455.8156.0255.77657,900
Sep 25, 201955.8656.2855.6156.1955.941,313,000
Sep 24, 201956.5456.6055.6955.8955.64832,700
Sep 24, 20190.21 Dividend
Sep 23, 201956.3356.7156.3156.5456.08521,000
Sep 20, 201956.7556.9056.3256.5056.04705,000
Sep 19, 201956.9057.0556.6556.6856.22601,700
Sep 18, 201956.8956.8956.2956.8556.38582,700
Sep 17, 201956.7756.9556.6556.9256.45656,500
Sep 16, 201956.5256.8656.3856.8056.33820,200
Sep 13, 201956.8656.9556.6056.6756.21601,900
Sep 12, 201956.7756.9356.5456.6956.23614,400
Sep 11, 201956.2556.6656.0056.6456.18689,700
Sep 10, 201955.9456.2055.6656.1855.72794,800
Sep 09, 201956.2856.2855.8556.0955.63729,700
Sep 06, 201956.1156.2955.9956.0755.61652,400
Sep 05, 201955.8256.1655.7756.0255.56732,800
Sep 04, 201955.1755.2955.0155.2954.84564,500
Sep 03, 201954.7554.8954.4054.6854.23997,300
Aug 30, 201955.3055.4154.8455.0754.62860,200
Aug 29, 201954.8155.1654.7255.0454.59541,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...