Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Mid-Cap ETF (IWR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
68.47+0.05 (+0.07%)
At close: 04:00PM EDT
68.47 0.00 (0.00%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202269.2069.2966.8568.4768.472,423,000
May 19, 202267.6069.2667.5668.4268.422,599,700
May 18, 202270.1870.2667.9368.1968.192,555,600
May 17, 202270.4270.9569.7270.9270.922,149,200
May 16, 202269.6269.9769.0769.3669.362,253,200
May 13, 202268.5770.2168.5769.8669.862,667,400
May 12, 202266.9568.4166.6067.8067.802,947,500
May 11, 202268.3269.6567.2467.3167.314,045,600
May 10, 202269.4569.8667.3068.4568.454,741,500
May 09, 202270.1970.4468.1968.4968.493,433,600
May 06, 202271.8571.8970.2071.2671.263,420,100
May 05, 202274.1674.2871.5272.2572.252,672,400
May 04, 202273.0574.9972.1274.8974.892,360,700
May 03, 202272.4173.3472.3672.9272.922,369,700
May 02, 202272.0572.7870.8472.4472.442,607,300
Apr 29, 202273.9074.6171.9071.9971.991,715,600
Apr 28, 202273.6074.6072.4274.2674.261,791,700
Apr 27, 202273.1373.9172.5873.0373.032,215,300
Apr 26, 202274.5274.6872.9372.9572.951,622,600
Apr 25, 202274.1375.0473.2574.9874.981,964,800
Apr 22, 202276.3776.4274.5574.5974.591,954,400
Apr 21, 202279.0179.0176.4776.6376.631,313,900
Apr 20, 202278.2278.6477.9078.2078.201,323,800
Apr 19, 202276.3777.9976.3377.8877.881,297,600
Apr 18, 202276.4676.7275.9676.2976.291,608,800
Apr 14, 202277.3977.7676.6076.6376.631,129,400
Apr 13, 202276.2177.4076.2177.3177.311,065,200
Apr 12, 202276.8477.5975.8876.1076.101,313,100
Apr 11, 202276.6577.1876.2676.3476.341,466,600
Apr 08, 202277.1077.6476.6677.0477.041,127,700
Apr 07, 202276.8577.4076.0377.0777.071,411,000
Apr 06, 202276.9977.2676.3376.8976.891,822,100
Apr 05, 202278.6679.0477.4577.6677.663,558,400
Apr 04, 202278.5478.8578.3078.7678.763,069,900
Apr 01, 202278.3678.7177.8178.4478.441,430,900
Mar 31, 202279.0279.3878.0378.0478.041,087,700
Mar 30, 202279.6879.7878.7179.1079.101,941,200
Mar 29, 202279.0080.0078.8179.8879.881,970,400
Mar 28, 202277.9078.3077.3278.2878.281,761,100
Mar 25, 202277.9178.1277.3278.1178.111,189,000
Mar 24, 202277.1177.7876.7577.7877.781,210,900
Mar 23, 202277.7377.8776.9876.9976.992,203,100
Mar 22, 202277.5078.2777.5078.0678.062,860,000
Mar 21, 202277.4577.9576.7177.2877.281,742,500
Mar 18, 202276.3477.6376.2877.5277.522,012,000
Mar 17, 202275.1376.6275.0576.6076.602,829,700
Mar 16, 202274.1675.5373.5975.4975.492,297,200
Mar 15, 202272.5373.6572.4773.5473.543,638,900
Mar 14, 202273.2673.6171.9972.3372.332,653,900
Mar 11, 202274.5174.6872.9973.0473.041,875,500
Mar 10, 202273.3874.2273.1374.1174.112,271,700
Mar 09, 202273.7474.6573.5874.2674.262,426,100
Mar 08, 202272.6374.0271.9972.2972.294,080,500
Mar 07, 202275.0675.0772.4672.4972.492,994,500
Mar 04, 202275.1875.4374.2475.0575.052,128,700
Mar 03, 202276.9077.0075.4675.9475.943,049,400
Mar 02, 202275.4376.8475.3376.5276.523,167,000
Mar 01, 202276.2376.4974.4674.9374.934,052,700
Feb 28, 202275.4776.7375.3676.3276.325,202,000
Feb 25, 202274.7076.5074.3476.4876.484,200,700
Feb 24, 202271.2474.6671.1274.4874.483,011,700
Feb 23, 202275.1375.3373.0273.1373.132,216,400
Feb 22, 202275.1975.7774.0874.5674.562,892,100
Feb 18, 202275.9176.5175.1675.5075.502,262,100
Feb 17, 202277.1477.2975.8876.0076.001,555,300
Feb 16, 202277.3578.0477.0377.8277.821,803,900
Feb 15, 202277.0677.8076.8777.6877.682,323,900
Feb 14, 202276.8377.2075.6976.1676.162,210,200
Feb 11, 202278.1478.6976.4276.8076.802,318,300
Feb 10, 202278.1579.7977.6178.0278.021,552,600
Feb 09, 202278.3679.2678.3679.2179.211,504,200
Feb 08, 202276.7177.7776.5177.6577.651,797,900
Feb 07, 202276.7977.3976.6076.8176.812,041,800
Feb 04, 202276.2577.3275.7076.6776.672,896,100
Feb 03, 202276.8877.4376.2176.3176.311,969,500
Feb 02, 202277.8077.9477.1377.8677.862,334,900
Feb 01, 202277.0677.6676.2077.5977.593,178,400
Jan 31, 202274.7476.9074.7076.8976.892,402,200
Jan 28, 202273.5374.9972.6374.9974.992,500,000
Jan 27, 202274.9575.6973.0973.4873.483,125,500
Jan 26, 202275.8576.4173.4374.1074.103,058,900
Jan 25, 202274.9075.7573.5674.8074.803,861,000
Jan 24, 202273.9876.1972.4376.0376.035,280,900
Jan 21, 202276.3976.8275.0375.1775.173,976,000
Jan 20, 202277.9778.9976.4376.5476.542,849,400
Jan 19, 202278.9079.0677.5677.6077.602,361,600
Jan 18, 202279.3079.3078.2778.4678.462,759,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement