Advertisement
Advertisement
U.S. Markets close in 3 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Mid-Cap ETF (IWR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.58-1.47 (-1.84%)
As of 12:46PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 202279.3079.3078.5278.5878.581,108,960
Jan 14, 202279.7680.1778.9480.0580.051,902,700
Jan 13, 202281.4681.7180.1780.3680.361,821,300
Jan 12, 202281.6681.9580.7981.2781.271,683,900
Jan 11, 202280.4081.3279.9081.3181.311,105,000
Jan 10, 202280.1380.3778.8180.3180.312,404,300
Jan 07, 202281.1781.6580.5780.6480.641,540,000
Jan 06, 202281.0781.7680.4181.1881.181,901,800
Jan 05, 202282.7483.0280.8580.8780.871,825,900
Jan 04, 202282.9683.2982.3882.8982.891,543,900
Jan 03, 202283.2783.3682.1982.6882.681,736,900
Dec 31, 202182.9783.3882.9383.0183.011,127,900
Dec 30, 202183.1783.5782.9983.0883.08802,300
Dec 29, 202182.9083.2182.6283.0883.081,245,600
Dec 28, 202183.0083.4182.6782.8782.871,090,100
Dec 27, 202182.0182.9981.9682.9982.991,398,000
Dec 23, 202181.6282.2481.6281.9981.991,051,900
Dec 22, 202180.7281.4980.7281.4981.491,478,900
Dec 21, 202179.5980.8479.5980.8180.811,681,600
Dec 20, 202178.9779.0778.0678.8778.873,112,700
Dec 17, 202180.0280.8779.3280.0780.073,407,100
Dec 16, 202181.4981.6379.9480.3180.314,762,400
Dec 15, 202180.1481.1079.3881.0581.054,024,700
Dec 14, 202180.2180.7579.6480.0680.061,728,200
Dec 13, 202181.3181.3480.4980.8080.801,441,700
Dec 10, 202182.1082.2281.1581.6681.661,399,300
Dec 09, 202182.4982.6281.5981.6081.601,347,800
Dec 08, 202182.4082.8582.0082.7382.731,455,300
Dec 07, 202181.5682.5981.4982.0882.081,847,200
Dec 06, 202179.9480.9079.2980.4180.412,165,700
Dec 03, 202180.6380.8778.6979.4279.424,484,900
Dec 02, 202178.7580.7178.7180.4580.454,336,300
Dec 01, 202181.1681.5078.3978.4178.413,361,800
Nov 30, 202181.6181.7979.9480.0180.013,314,800
Nov 29, 202182.6082.7081.5182.1382.131,421,900
Nov 26, 202181.9582.3381.2681.6781.672,053,100
Nov 24, 202182.9583.6882.6883.6583.651,571,300
Nov 23, 202183.3083.7082.4883.2983.291,514,400
Nov 22, 202184.0984.2783.3083.3683.361,161,200
Nov 19, 202184.1484.2583.7083.7183.71998,000
Nov 18, 202184.8884.9483.8484.3084.301,617,900
Nov 17, 202185.1485.1584.3384.6284.622,414,400
Nov 16, 202184.8785.5584.8385.2885.282,098,800
Nov 15, 202185.1185.1184.7384.8584.85752,500
Nov 12, 202184.4984.9384.3484.8784.87781,900
Nov 11, 202184.3084.4284.0984.2984.29471,500
Nov 10, 202184.6784.9983.6683.9883.98973,200
Nov 09, 202184.9285.1284.4784.9984.99940,100
Nov 08, 202185.0685.1084.6784.8884.88904,400
Nov 05, 202184.7185.1184.1884.5884.581,257,000
Nov 04, 202184.4584.7283.9584.1784.171,853,100
Nov 03, 202183.6984.3683.5384.2784.271,527,100
Nov 02, 202183.8683.8683.4883.8183.811,190,300
Nov 01, 202183.2283.7483.0483.7083.701,174,900
Oct 29, 202182.6583.1382.6382.9582.95666,200
Oct 28, 202182.0882.9482.0682.8882.88830,400
Oct 27, 202183.0483.1281.8881.8981.891,108,300
Oct 26, 202183.7783.8083.0883.1483.141,250,300
Oct 25, 202183.3883.7583.0483.4483.44854,400
Oct 22, 202183.2083.6382.8583.2783.27907,600
Oct 21, 202182.7383.1982.6483.1883.18830,200
Oct 20, 202182.3982.9682.3582.8682.86863,000
Oct 19, 202182.2082.5081.9982.3682.361,110,000
Oct 18, 202181.2881.9681.1981.8881.88837,200
Oct 15, 202181.9582.1281.5881.6081.60809,100
Oct 14, 202180.8181.5080.7981.5081.50936,600
Oct 13, 202179.8180.2779.2880.1180.111,955,900
Oct 12, 202179.4679.9879.3279.6279.621,845,100
Oct 11, 202179.7880.2879.2579.2579.251,082,100
Oct 08, 202180.2180.3279.6879.7279.721,938,800
Oct 07, 202179.7880.6179.7880.0480.041,606,400
Oct 06, 202178.3279.2577.9079.2479.243,300,400
Oct 05, 202178.7579.4978.4479.0179.012,286,200
Oct 04, 202179.0179.2878.0478.4178.413,585,100
Oct 01, 202178.5979.6277.9179.1679.162,264,100
Sep 30, 202179.5079.5878.2278.2278.223,179,500
Sep 29, 202179.5379.7479.1479.2079.201,367,900
Sep 28, 202180.3980.3979.1179.1779.173,662,800
Sep 27, 202180.7381.1280.6080.7580.751,476,000
Sep 24, 202180.4780.9380.3380.7680.76916,900
Sep 23, 202180.4281.4780.3981.0581.051,341,900
Sep 22, 202179.5880.4579.5080.0180.011,821,300
Sep 21, 202179.5879.7578.7579.0479.042,027,300
Sep 20, 202179.0579.4478.1779.1379.133,806,100
Sep 17, 202180.8681.1380.2680.6680.666,606,900
Sep 16, 202180.9881.3480.6181.0681.061,394,100
Sep 15, 202180.4081.1080.1180.8780.876,234,700
Sep 14, 202181.1281.1480.1680.3380.331,277,900
Sep 13, 202181.3481.4180.5080.8880.882,107,300
Sep 10, 202181.6681.7680.7480.7480.741,368,300
Sep 09, 202181.3481.9881.2881.3581.351,306,700
Sep 08, 202181.6081.7281.0381.4481.44950,400
Sep 07, 202182.3982.3981.6481.6481.641,301,400
Sep 03, 202182.4682.6482.3382.4382.43796,000
Sep 02, 202182.2882.7082.2882.5982.59831,900
Sep 01, 202182.1082.2981.6282.1082.101,272,100
Aug 31, 202181.9682.0381.7281.8781.87922,000
Aug 30, 202182.2482.4181.8882.0282.021,046,200
Aug 27, 202181.2782.2481.2382.0982.091,043,000
Aug 26, 202181.6181.7380.9781.0681.061,248,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement