IWR - iShares Russell Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 24, 201850.7750.9449.2649.3149.09407,800
Oct 23, 201850.4051.0649.8850.8050.57412,800
Oct 22, 201851.5651.6451.0851.1450.92281,100
Oct 19, 201851.8952.1651.3551.4451.22253,000
Oct 18, 201852.2252.3851.4951.7251.49176,600
Oct 17, 201852.5452.5451.9152.4252.18232,900
Oct 16, 201851.7952.6451.5852.5852.35207,700
Oct 15, 201851.3351.8651.3051.4851.25202,300
Oct 12, 201851.6951.7150.7751.3951.16347,300
Oct 11, 201851.7552.1350.7750.9250.69476,400
Oct 10, 201853.4553.4751.9451.9951.76270,100
Oct 09, 201853.7353.9153.5353.5553.31182,500
Oct 08, 201853.8253.9453.5053.8353.59195,400
Oct 05, 201854.3154.4553.6753.9853.74167,700
Oct 04, 201854.7054.7554.0354.2854.04244,800
Oct 03, 201854.9755.0654.7654.8554.60183,200
Oct 02, 201854.9655.0154.7054.7454.50152,400
Oct 01, 201855.3755.3754.8354.9554.71136,000
Sep 28, 201854.8755.2554.8755.1354.88146,600
Sep 27, 201855.0155.2054.9154.9654.72110,200
Sep 26, 201855.3155.4454.9054.9554.71141,300
Sep 26, 20181.226 Dividend
Sep 25, 201855.7655.7855.5455.5854.12135,800
Sep 24, 201855.9255.9255.5255.6354.17204,000
Sep 21, 201856.1756.2355.9755.9954.51160,500
Sep 20, 201855.8856.0855.8156.0254.54127,800
Sep 19, 201855.8155.9855.6355.6854.21162,600
Sep 18, 201855.6255.9055.5855.8254.35153,900
Sep 17, 201855.9755.9755.5255.5654.10170,100
Sep 14, 201855.8956.0755.7855.9754.49199,700
Sep 13, 201855.8455.9755.7355.8354.36153,600
Sep 12, 201855.5855.7355.3255.6554.19138,600
Sep 11, 201855.3955.7455.2855.6254.15123,100
Sep 10, 201855.5355.6055.4455.5354.06118,400
Sep 07, 201855.3155.5855.2055.2753.81140,900
Sep 06, 201855.7255.7955.3855.5154.04134,700
Sep 05, 201855.6955.7755.3355.6854.21138,900
Sep 04, 201855.7355.8755.5455.7954.32250,900
Aug 31, 201855.6155.8255.6155.7854.3191,000
Aug 30, 201855.9355.9555.6155.7054.23104,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...