IWR - iShares Russell Mid-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201953.8353.9753.5253.7053.701,218,900
May 23, 201953.8653.8653.2853.5453.541,746,100
May 22, 201954.3654.5054.2154.3254.322,184,200
May 21, 201954.2154.6254.2154.5554.551,379,500
May 20, 201953.9854.1853.7353.9153.912,035,600
May 17, 201954.3154.8454.2554.3054.301,726,500
May 16, 201954.4655.0454.4554.7754.771,243,400
May 15, 201953.8054.4653.7054.3054.301,567,300
May 14, 201953.8154.4253.7254.1554.151,192,700
May 13, 201954.0754.1253.3453.5953.591,828,600
May 10, 201954.5555.1553.9454.9954.992,622,700
May 09, 201954.3654.8554.0254.7654.762,336,600
May 08, 201954.8055.1454.6754.8054.803,018,600
May 07, 201955.3655.4554.5254.8854.884,906,100
May 06, 201955.1555.9255.0155.8155.811,353,700
May 03, 201955.7256.0555.6856.0456.041,616,500
May 02, 201955.3355.6455.0255.4855.482,407,700
May 01, 201956.0756.1355.3855.3855.382,852,600
Apr 30, 201955.9056.0055.4955.9655.961,840,500
Apr 29, 201955.8655.9555.7455.8255.821,732,900
Apr 26, 201955.4755.8055.3355.8055.802,790,100
Apr 25, 201955.6755.6955.1555.4355.431,919,800
Apr 24, 201955.7355.9355.6955.8055.801,987,600
Apr 23, 201955.2155.7555.2155.7255.722,233,500
Apr 22, 201955.1055.1554.9955.1155.111,594,700
Apr 18, 201955.2355.2754.8955.2255.221,598,300
Apr 17, 201955.7855.8355.0455.1155.112,120,400
Apr 16, 201955.8455.8755.4255.5655.561,713,500
Apr 15, 201955.8255.8255.5455.6155.611,382,200
Apr 12, 201955.6555.7555.4855.7455.743,398,300
Apr 11, 201955.3155.4055.1355.3255.322,577,300
Apr 10, 201954.9455.2254.9055.1855.183,241,200
Apr 09, 201955.0955.0954.7554.8454.842,711,900
Apr 08, 201955.1955.2854.9655.2855.282,636,400
Apr 05, 201955.0355.2854.9955.2555.252,548,500
Apr 04, 201954.8554.9454.6254.8854.883,152,600
Apr 03, 201954.9055.0254.6954.7954.793,135,600
Apr 02, 201954.6454.6554.3954.5754.573,145,500
Apr 01, 201954.3554.6354.2454.5754.574,179,500
Mar 29, 201953.9154.0353.7453.9553.953,097,100
Mar 28, 201953.3953.6753.2053.6153.613,360,300
Mar 27, 201953.4753.6152.8953.2453.242,989,500
Mar 26, 201953.3753.6253.1353.4753.472,302,000
Mar 25, 201952.9753.2652.6953.0053.003,051,300
Mar 22, 201953.9053.9853.0153.0153.013,220,600
Mar 21, 201953.2454.2853.2454.1854.183,441,500
Mar 20, 201953.7253.8253.1253.3853.382,445,200
Mar 20, 20190.185 Dividend
Mar 19, 201954.2554.3253.7653.9153.733,380,200
Mar 18, 201953.9354.1553.7854.0653.871,633,500
Mar 15, 201953.7154.0153.6753.7753.591,502,200
Mar 14, 201953.7253.7253.5153.6353.451,586,700
Mar 13, 201953.6453.9253.6153.7153.531,274,700
Mar 12, 201953.3553.5653.2753.4753.291,383,900
Mar 11, 201952.6953.2652.6553.2353.051,730,300
Mar 08, 201952.3152.5552.2052.5352.351,881,800
Mar 07, 201952.9852.9852.4952.6852.502,442,000
Mar 06, 201953.5653.5952.9953.0452.862,025,000
Mar 05, 201953.7153.7453.4753.5753.391,687,200
Mar 04, 201954.1754.2353.1853.6953.512,142,500
Mar 01, 201954.0454.1253.6153.9953.801,722,400
Feb 28, 201953.7353.8653.5553.6553.471,239,600
Feb 27, 201953.5653.8153.4553.7653.581,932,200
Feb 26, 201953.8053.9153.6453.6653.481,654,400
Feb 25, 201954.1554.2353.8153.8653.681,312,200
Feb 22, 201953.6653.8853.5753.8453.661,061,200
Feb 21, 201953.5753.5853.2753.4753.291,051,800
Feb 20, 201953.5653.7553.4753.6653.481,345,400
Feb 19, 201953.2753.6653.2753.5253.341,301,600
Feb 15, 201953.3053.4453.2053.4453.261,394,300
Feb 14, 201952.6853.1252.6252.8952.711,532,800
Feb 13, 201952.9653.0952.7752.9752.791,104,000
Feb 12, 201952.5452.8752.4652.8052.621,299,800
Feb 11, 201952.1652.2552.0252.1952.011,523,300
Feb 08, 201951.6952.0451.5452.0451.861,381,800
Feb 07, 201951.8552.1051.5151.9151.731,897,500
Feb 06, 201952.1952.2951.9952.1751.992,197,600
Feb 05, 201952.0652.2351.9552.1952.011,518,000
Feb 04, 201951.7052.0051.4551.9951.812,211,000
Feb 01, 201951.5451.7151.3751.6451.461,842,000
Jan 31, 201951.1051.5151.0151.4151.233,749,900
Jan 30, 201950.7951.2950.4851.1050.921,465,200
Jan 29, 201950.5850.6750.3550.5350.361,600,100
Jan 28, 201950.2150.5150.0950.4850.313,306,700
Jan 25, 201950.4350.6950.3850.6250.451,578,300
Jan 24, 201949.6650.0949.6650.0249.851,951,300
Jan 23, 201949.9350.0749.2549.6849.512,330,400
Jan 22, 201950.1350.1549.4449.7349.563,974,700
Jan 18, 201950.0250.4949.9150.4350.262,129,300
Jan 17, 201949.0349.8548.8349.6749.502,262,900
Jan 16, 201949.0749.3649.0449.2249.052,098,800
Jan 15, 201948.6749.0548.6548.9948.821,500,800
Jan 14, 201948.5548.7848.4048.5848.412,551,100
Jan 11, 201948.6548.9648.5848.9348.761,775,200
Jan 10, 201948.2248.9148.1548.8848.711,923,400
Jan 09, 201948.3348.7048.2048.5448.371,889,000
Jan 08, 201948.0248.1847.5548.1647.991,897,400
Jan 07, 201947.0047.9146.9447.5747.412,352,900
Jan 04, 201946.1147.1546.0547.0246.862,008,300
Jan 03, 201946.0646.2345.3645.5345.371,794,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...