Mail

IWR - iShares Russell Mid-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	55.25	55.25	54.91	55.06	55.06	934,600
Jun 13, 2019	55.19	55.29	55.01	55.23	55.23	1,247,900
Jun 12, 2019	54.99	55.08	54.82	54.94	54.94	2,463,700
Jun 11, 2019	55.50	55.54	54.82	54.97	54.97	1,572,600
Jun 10, 2019	55.15	55.45	55.08	55.12	55.12	1,573,500
Jun 07, 2019	54.76	55.09	54.68	54.84	54.84	1,010,700
Jun 06, 2019	54.35	54.66	54.11	54.52	54.52	1,648,800
Jun 05, 2019	54.05	54.29	53.65	54.29	54.29	3,518,300
Jun 04, 2019	53.07	53.82	52.99	53.79	53.79	4,458,500
Jun 03, 2019	52.58	52.92	52.34	52.59	52.59	3,036,000
May 31, 2019	52.48	52.73	52.28	52.53	52.53	1,762,500
May 30, 2019	52.99	53.30	52.75	52.99	52.99	1,811,300
May 29, 2019	52.96	53.03	52.54	52.83	52.83	1,781,300
May 28, 2019	53.78	53.96	53.18	53.18	53.18	1,687,600
May 24, 2019	53.83	53.97	53.52	53.70	53.70	1,218,900
May 23, 2019	53.86	53.86	53.28	53.54	53.54	1,746,100
May 22, 2019	54.36	54.50	54.21	54.32	54.32	2,184,200
May 21, 2019	54.21	54.62	54.21	54.55	54.55	1,379,500
May 20, 2019	53.98	54.18	53.73	53.91	53.91	2,035,600
May 17, 2019	54.31	54.84	54.25	54.30	54.30	1,726,500
May 16, 2019	54.46	55.04	54.45	54.77	54.77	1,243,400
May 15, 2019	53.80	54.46	53.70	54.30	54.30	1,567,300
May 14, 2019	53.81	54.42	53.72	54.15	54.15	1,192,700
May 13, 2019	54.07	54.12	53.34	53.59	53.59	1,828,600
May 10, 2019	54.55	55.15	53.94	54.99	54.99	2,622,700
May 09, 2019	54.36	54.85	54.02	54.76	54.76	2,336,600
May 08, 2019	54.80	55.14	54.67	54.80	54.80	3,018,600
May 07, 2019	55.36	55.45	54.52	54.88	54.88	4,906,100
May 06, 2019	55.15	55.92	55.01	55.81	55.81	1,353,700
May 03, 2019	55.72	56.05	55.68	56.04	56.04	1,616,500
May 02, 2019	55.33	55.64	55.02	55.48	55.48	2,407,700
May 01, 2019	56.07	56.13	55.38	55.38	55.38	2,852,600
Apr 30, 2019	55.90	56.00	55.49	55.96	55.96	1,840,500
Apr 29, 2019	55.86	55.95	55.74	55.82	55.82	1,732,900
Apr 26, 2019	55.47	55.80	55.33	55.80	55.80	2,790,100
Apr 25, 2019	55.67	55.69	55.15	55.43	55.43	1,919,800
Apr 24, 2019	55.73	55.93	55.69	55.80	55.80	1,987,600
Apr 23, 2019	55.21	55.75	55.21	55.72	55.72	2,233,500
Apr 22, 2019	55.10	55.15	54.99	55.11	55.11	1,594,700
Apr 18, 2019	55.23	55.27	54.89	55.22	55.22	1,598,300
Apr 17, 2019	55.78	55.83	55.04	55.11	55.11	2,120,400
Apr 16, 2019	55.84	55.87	55.42	55.56	55.56	1,713,500
Apr 15, 2019	55.82	55.82	55.54	55.61	55.61	1,382,200
Apr 12, 2019	55.65	55.75	55.48	55.74	55.74	3,398,300
Apr 11, 2019	55.31	55.40	55.13	55.32	55.32	2,577,300
Apr 10, 2019	54.94	55.22	54.90	55.18	55.18	3,241,200
Apr 09, 2019	55.09	55.09	54.75	54.84	54.84	2,711,900
Apr 08, 2019	55.19	55.28	54.96	55.28	55.28	2,636,400
Apr 05, 2019	55.03	55.28	54.99	55.25	55.25	2,548,500
Apr 04, 2019	54.85	54.94	54.62	54.88	54.88	3,152,600
Apr 03, 2019	54.90	55.02	54.69	54.79	54.79	3,135,600
Apr 02, 2019	54.64	54.65	54.39	54.57	54.57	3,145,500
Apr 01, 2019	54.35	54.63	54.24	54.57	54.57	4,179,500
Mar 29, 2019	53.91	54.03	53.74	53.95	53.95	3,097,100
Mar 28, 2019	53.39	53.67	53.20	53.61	53.61	3,360,300
Mar 27, 2019	53.47	53.61	52.89	53.24	53.24	2,989,500
Mar 26, 2019	53.37	53.62	53.13	53.47	53.47	2,302,000
Mar 25, 2019	52.97	53.26	52.69	53.00	53.00	3,051,300
Mar 22, 2019	53.90	53.98	53.01	53.01	53.01	3,220,600
Mar 21, 2019	53.24	54.28	53.24	54.18	54.18	3,441,500
Mar 20, 2019	53.72	53.82	53.12	53.38	53.38	2,445,200
Mar 20, 2019	0.185 Dividend
Mar 19, 2019	54.25	54.32	53.76	53.91	53.73	3,380,200
Mar 18, 2019	53.93	54.15	53.78	54.06	53.87	1,633,500
Mar 15, 2019	53.71	54.01	53.67	53.77	53.59	1,502,200
Mar 14, 2019	53.72	53.72	53.51	53.63	53.45	1,586,700
Mar 13, 2019	53.64	53.92	53.61	53.71	53.53	1,274,700
Mar 12, 2019	53.35	53.56	53.27	53.47	53.29	1,383,900
Mar 11, 2019	52.69	53.26	52.65	53.23	53.05	1,730,300
Mar 08, 2019	52.31	52.55	52.20	52.53	52.35	1,881,800
Mar 07, 2019	52.98	52.98	52.49	52.68	52.50	2,442,000
Mar 06, 2019	53.56	53.59	52.99	53.04	52.86	2,025,000
Mar 05, 2019	53.71	53.74	53.47	53.57	53.39	1,687,200
Mar 04, 2019	54.17	54.23	53.18	53.69	53.51	2,142,500
Mar 01, 2019	54.04	54.12	53.61	53.99	53.80	1,722,400
Feb 28, 2019	53.73	53.86	53.55	53.65	53.47	1,239,600
Feb 27, 2019	53.56	53.81	53.45	53.76	53.58	1,932,200
Feb 26, 2019	53.80	53.91	53.64	53.66	53.48	1,654,400
Feb 25, 2019	54.15	54.23	53.81	53.86	53.68	1,312,200
Feb 22, 2019	53.66	53.88	53.57	53.84	53.66	1,061,200
Feb 21, 2019	53.57	53.58	53.27	53.47	53.29	1,051,800
Feb 20, 2019	53.56	53.75	53.47	53.66	53.48	1,345,400
Feb 19, 2019	53.27	53.66	53.27	53.52	53.34	1,301,600
Feb 15, 2019	53.30	53.44	53.20	53.44	53.26	1,394,300
Feb 14, 2019	52.68	53.12	52.62	52.89	52.71	1,532,800
Feb 13, 2019	52.96	53.09	52.77	52.97	52.79	1,104,000
Feb 12, 2019	52.54	52.87	52.46	52.80	52.62	1,299,800
Feb 11, 2019	52.16	52.25	52.02	52.19	52.01	1,523,300
Feb 08, 2019	51.69	52.04	51.54	52.04	51.86	1,381,800
Feb 07, 2019	51.85	52.10	51.51	51.91	51.73	1,897,500
Feb 06, 2019	52.19	52.29	51.99	52.17	51.99	2,197,600
Feb 05, 2019	52.06	52.23	51.95	52.19	52.01	1,518,000
Feb 04, 2019	51.70	52.00	51.45	51.99	51.81	2,211,000
Feb 01, 2019	51.54	51.71	51.37	51.64	51.46	1,842,000
Jan 31, 2019	51.10	51.51	51.01	51.41	51.23	3,749,900
Jan 30, 2019	50.79	51.29	50.48	51.10	50.92	1,465,200
Jan 29, 2019	50.58	50.67	50.35	50.53	50.36	1,600,100
Jan 28, 2019	50.21	50.51	50.09	50.48	50.31	3,306,700
Jan 25, 2019	50.43	50.69	50.38	50.62	50.45	1,578,300
Jan 24, 2019	49.66	50.09	49.66	50.02	49.85	1,951,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...