New Zealand markets open in 9 hours 57 minutes

iShares Russell Mid-Cap ETF (IWR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
81.56-0.21 (-0.26%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202481.3881.6681.2681.5681.561,856,700
07 May 202481.8282.1081.7581.7781.77716,100
06 May 202481.3581.7481.1781.7281.72847,100
03 May 202481.1081.2880.5380.7880.78986,200
02 May 202480.1480.4079.2180.2080.201,234,700
01 May 202479.5180.7979.2479.4879.481,433,400
30 Apr 202480.6380.7579.5979.6279.62794,400
29 Apr 202480.6881.0980.6080.9880.981,127,100
26 Apr 202480.3080.7980.1580.5280.52790,500
25 Apr 202479.9080.4879.2480.2780.27924,700
24 Apr 202480.4180.7679.9280.4180.411,128,400
23 Apr 202479.6180.5679.5480.3780.371,608,300
22 Apr 202479.0679.8378.6079.3879.381,637,100
19 Apr 202478.6979.1878.3678.6678.661,112,000
18 Apr 202479.1279.5078.4678.7178.711,333,000
17 Apr 202479.6579.6578.6178.8278.823,448,700
16 Apr 202479.4579.6178.8079.1379.133,219,800
15 Apr 202481.3181.5179.3579.6079.602,269,900
12 Apr 202481.4481.6280.3780.6280.623,768,400
11 Apr 202482.1282.2181.3581.9181.912,406,200
10 Apr 202481.8682.4781.6081.9181.911,198,100
09 Apr 202483.4383.5482.5583.2783.273,035,400
08 Apr 202483.0583.3882.8883.1283.121,567,500
05 Apr 202482.1383.0282.0282.7782.772,793,100
04 Apr 202483.6883.8181.8982.0482.041,685,500
03 Apr 202482.5583.1382.5582.9682.961,314,100
02 Apr 202482.9382.9482.4582.6982.693,023,700
01 Apr 202484.1284.2683.4883.5483.541,218,200
28 Mar 202484.0184.3384.0184.0984.09808,000
27 Mar 202483.2583.8983.1683.8983.891,985,300
26 Mar 202483.0183.1382.6782.6982.691,242,800
25 Mar 202482.7983.0582.6982.6982.693,211,000
22 Mar 202483.4383.4882.7482.7582.751,322,200
21 Mar 202483.1083.6683.0583.3583.35827,900
21 Mar 20240.218 Dividend
20 Mar 202481.9483.0281.8582.8582.631,287,300
19 Mar 202481.2782.0081.2781.9881.76754,000
18 Mar 202481.7081.7981.3081.4781.26803,900
15 Mar 202481.0881.7180.9481.3481.131,298,200
14 Mar 202482.2782.3880.9181.4781.261,139,800
13 Mar 202482.2082.6482.0982.2982.07796,800
12 Mar 202482.1082.3781.6982.2382.01869,700
11 Mar 202481.8682.1081.4981.9881.76973,800
08 Mar 202482.5482.9581.9282.0281.801,075,200
07 Mar 202482.1082.4482.0682.3382.11826,700
06 Mar 202481.6181.9081.3581.6581.441,155,400
05 Mar 202481.3581.6580.6880.9780.76780,800
04 Mar 202481.4781.8581.3881.6281.41832,300
01 Mar 202480.9281.4080.4981.3981.181,056,300
29 Feb 202480.9081.0080.3680.8180.602,318,500
28 Feb 202480.0380.5979.9580.3580.14567,700
27 Feb 202480.2380.3780.0980.3380.12633,000
26 Feb 202480.0280.3979.8579.9779.76979,200
23 Feb 202480.0080.2979.8180.0779.86746,500
22 Feb 202479.4879.9779.2779.8079.59919,700
21 Feb 202478.5678.8978.3678.8878.67977,300
20 Feb 202478.7278.9378.5678.8378.621,605,500
16 Feb 202479.3879.8679.1979.2779.061,469,600
15 Feb 202479.0679.7779.0679.6879.471,171,400
14 Feb 202478.2778.8077.9878.7078.49997,700
13 Feb 202477.6778.0277.0477.6077.401,205,600
12 Feb 202478.7279.4578.7279.1278.91728,400
09 Feb 202478.5478.7978.2778.7478.531,255,800
08 Feb 202478.0478.5077.9778.4378.221,082,900
07 Feb 202477.8978.2677.4478.0077.79946,900
06 Feb 202477.0977.5676.9777.5277.32854,100
05 Feb 202477.2577.2576.4976.9276.72951,600
02 Feb 202477.2278.0676.7977.7077.501,236,000
01 Feb 202476.9877.6076.2677.6077.401,105,600
31 Jan 202477.6877.9276.5876.6376.432,284,800
30 Jan 202477.7078.0077.5977.8177.61827,000
29 Jan 202477.2377.9477.1377.9477.731,735,300
26 Jan 202477.4277.5877.1477.2477.04877,700
25 Jan 202477.2577.3776.7777.2477.041,417,600
24 Jan 202477.6677.6676.5376.5576.351,577,700
23 Jan 202477.5077.6176.8177.0776.871,216,600
22 Jan 202476.8777.5376.8777.1876.981,401,300
19 Jan 202476.0776.6375.5976.5076.301,310,000
18 Jan 202475.7075.9575.1575.8575.651,727,000
17 Jan 202475.2875.7175.0075.3775.171,047,500
16 Jan 202476.0476.2575.6976.0075.802,246,400
12 Jan 202477.0777.3076.3576.5276.321,185,300
11 Jan 202476.8376.9075.9976.6676.461,799,400
10 Jan 202476.7277.0676.4176.9276.721,092,400
09 Jan 202476.5376.9776.3776.7076.501,747,600
08 Jan 202476.1377.0875.9277.0776.871,668,700
05 Jan 202475.6476.5275.4776.0675.861,640,900
04 Jan 202475.8076.3675.7475.8275.622,023,400
03 Jan 202476.7176.7175.8475.9175.711,567,600
02 Jan 202477.2077.6876.9977.3177.111,709,700
29 Dec 202378.1578.3377.5977.7377.531,106,500
28 Dec 202378.0878.3778.0478.2778.061,125,400
27 Dec 202378.1778.3177.8878.1677.951,725,000
26 Dec 202377.6878.2777.5578.0577.841,318,700
22 Dec 202377.4577.7977.1577.5277.321,146,400
21 Dec 202376.9377.2276.4977.1976.991,549,000
20 Dec 202377.4277.7276.1576.1775.971,317,300
20 Dec 20230.339 Dividend
19 Dec 202377.4977.9077.3477.8677.321,315,000
18 Dec 202377.2777.2976.9077.0776.531,610,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...