IWR - iShares Russell Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201954.9655.2553.6053.8453.84875,900
Aug 22, 201955.2855.4254.8155.1455.14890,100
Aug 21, 201955.1455.3454.9955.1755.17527,900
Aug 20, 201954.9955.0754.6954.7454.74835,300
Aug 19, 201955.1555.2754.9555.0855.08626,900
Aug 16, 201953.9554.6453.9554.5854.58760,200
Aug 15, 201953.7653.9653.3553.6653.661,095,500
Aug 14, 201954.3754.4253.5353.6053.601,262,700
Aug 13, 201954.4855.5754.3255.2055.20904,700
Aug 12, 201955.0255.0654.3754.5354.53836,100
Aug 09, 201955.6155.6655.0555.3155.311,281,900
Aug 08, 201955.0655.8454.9755.8355.83766,700
Aug 07, 201953.9854.8753.6354.7154.711,385,300
Aug 06, 201954.2354.5753.8854.4854.481,318,700
Aug 05, 201954.6754.6753.4053.8153.811,791,500
Aug 02, 201955.7855.8555.1555.4955.491,042,300
Aug 01, 201956.6757.0755.8056.0056.001,655,900
Jul 31, 201957.2557.5056.2756.6956.691,220,200
Jul 30, 201956.8457.2756.7557.2757.27758,200
Jul 29, 201957.4157.4557.0557.2157.21916,100
Jul 26, 201957.1457.4357.1157.3757.37753,600
Jul 25, 201957.3157.3156.8956.9856.981,022,600
Jul 24, 201956.8357.4956.8357.4257.421,006,500
Jul 23, 201956.6656.9256.5056.8856.88679,700
Jul 22, 201956.5756.6456.4156.4256.42865,300
Jul 19, 201956.9056.9956.4256.4256.42653,000
Jul 18, 201956.4456.8356.3556.7556.753,614,400
Jul 17, 201956.8856.8856.4956.5156.512,930,600
Jul 16, 201956.9857.0856.8156.8956.89731,600
Jul 15, 201957.1657.2356.8757.0157.01859,800
Jul 12, 201956.7957.1156.7357.0757.071,968,100
Jul 11, 201956.7756.7756.4256.7056.70865,800
Jul 10, 201956.8256.9256.5456.6756.67791,400
Jul 09, 201956.2356.6456.2356.6356.63674,800
Jul 08, 201956.5556.6956.3556.4456.44863,500
Jul 05, 201956.5356.8056.2156.8056.80611,300
Jul 03, 201956.4756.8156.4156.8156.81615,600
Jul 02, 201956.3056.3656.0956.2756.271,085,300
Jul 01, 201956.5556.6956.0456.3056.301,274,400
Jun 28, 201955.5555.9655.5255.8755.871,373,700
Jun 27, 201955.1155.4255.1055.4055.401,409,400
Jun 26, 201955.2855.3554.9054.9454.943,674,500
Jun 25, 201955.6155.6255.0655.0955.092,314,400
Jun 24, 201955.9555.9855.5355.5455.54991,100
Jun 21, 201956.0556.0755.7555.8255.821,127,400
Jun 20, 201956.1956.2255.6756.1156.111,127,500
Jun 19, 201955.4555.7455.3155.6755.672,633,300
Jun 18, 201955.1755.6955.1355.3755.371,117,500
Jun 17, 201954.9555.0454.8054.8554.85935,000
Jun 17, 20190.193 Dividend
Jun 14, 201955.2555.2554.9155.0654.87934,600
Jun 13, 201955.1955.2955.0155.2355.041,247,900
Jun 12, 201954.9955.0854.8254.9454.752,463,700
Jun 11, 201955.5055.5454.8254.9754.781,572,600
Jun 10, 201955.1555.4555.0855.1254.931,573,500
Jun 07, 201954.7655.0954.6854.8454.651,010,700
Jun 06, 201954.3554.6654.1154.5254.331,648,800
Jun 05, 201954.0554.2953.6554.2954.103,518,300
Jun 04, 201953.0753.8252.9953.7953.604,458,500
Jun 03, 201952.5852.9252.3452.5952.413,036,000
May 31, 201952.4852.7352.2852.5352.351,762,500
May 30, 201952.9953.3052.7552.9952.801,811,300
May 29, 201952.9653.0352.5452.8352.641,781,300
May 28, 201953.7853.9653.1853.1852.991,687,600
May 24, 201953.8353.9753.5253.7053.511,218,900
May 23, 201953.8653.8653.2853.5453.351,746,100
May 22, 201954.3654.5054.2154.3254.132,184,200
May 21, 201954.2154.6254.2154.5554.361,379,500
May 20, 201953.9854.1853.7353.9153.722,035,600
May 17, 201954.3154.8454.2554.3054.111,726,500
May 16, 201954.4655.0454.4554.7754.581,243,400
May 15, 201953.8054.4653.7054.3054.111,567,300
May 14, 201953.8154.4253.7254.1553.961,192,700
May 13, 201954.0754.1253.3453.5953.401,828,600
May 10, 201954.5555.1553.9454.9954.802,622,700
May 09, 201954.3654.8554.0254.7654.572,336,600
May 08, 201954.8055.1454.6754.8054.613,018,600
May 07, 201955.3655.4554.5254.8854.694,906,100
May 06, 201955.1555.9255.0155.8155.611,353,700
May 03, 201955.7256.0555.6856.0455.841,616,500
May 02, 201955.3355.6455.0255.4855.292,407,700
May 01, 201956.0756.1355.3855.3855.192,852,600
Apr 30, 201955.9056.0055.4955.9655.761,840,500
Apr 29, 201955.8655.9555.7455.8255.621,732,900
Apr 26, 201955.4755.8055.3355.8055.602,790,100
Apr 25, 201955.6755.6955.1555.4355.241,919,800
Apr 24, 201955.7355.9355.6955.8055.601,987,600
Apr 23, 201955.2155.7555.2155.7255.522,233,500
Apr 22, 201955.1055.1554.9955.1154.921,594,700
Apr 18, 201955.2355.2754.8955.2255.031,598,300
Apr 17, 201955.7855.8355.0455.1154.922,120,400
Apr 16, 201955.8455.8755.4255.5655.371,713,500
Apr 15, 201955.8255.8255.5455.6155.421,382,200
Apr 12, 201955.6555.7555.4855.7455.543,398,300
Apr 11, 201955.3155.4055.1355.3255.132,577,300
Apr 10, 201954.9455.2254.9055.1854.993,241,200
Apr 09, 201955.0955.0954.7554.8454.652,711,900
Apr 08, 201955.1955.2854.9655.2855.092,636,400
Apr 05, 201955.0355.2854.9955.2555.062,548,500
Apr 04, 201954.8554.9454.6254.8854.693,152,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...