Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap Ishares ETF (NY: IWR )

79.48 -0.14 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.07 10.19 10.07 10.14 76,519 +0.03(+0.28%)
Apr 29, 2003 10.12 10.18 10.06 10.11 89,523 +0.06(+0.56%)
Apr 28, 2003 9.947 10.09 9.947 10.05 50,013 +0.14(+1.37%)
Apr 25, 2003 10.02 10.04 9.899 9.917 47,012 -0.14(-1.39%)
Apr 24, 2003 10.05 10.10 10.01 10.06 169,544 -0.04(-0.44%)
Apr 23, 2003 10.05 10.10 9.977 10.10 125,032 +0.07(+0.70%)
Apr 22, 2003 9.817 10.05 9.813 10.03 69,518 +0.18(+1.87%)
Apr 21, 2003 9.827 9.883 9.785 9.847 271,070 +0.00(+0.04%)
Apr 17, 2003 9.713 9.845 9.675 9.843 116,530 +0.17(+1.71%)
Apr 16, 2003 9.847 9.847 9.677 9.677 47,012 -0.13(-1.33%)
Apr 15, 2003 9.747 9.815 9.687 9.807 186,048 +0.08(+0.82%)
Apr 14, 2003 9.598 9.727 9.578 9.727 509,632 +0.16(+1.65%)
Apr 11, 2003 9.707 9.707 9.534 9.569 55,514 -0.02(-0.17%)
Apr 10, 2003 9.538 9.585 9.472 9.585 39,010 +0.04(+0.44%)
Apr 09, 2003 9.667 9.737 9.544 9.544 252,065 -0.11(-1.16%)
Apr 08, 2003 9.677 9.685 9.595 9.655 264,568 -0.07(-0.74%)
Apr 07, 2003 9.871 9.917 9.727 9.727 48,012 +0.07(+0.72%)
Apr 04, 2003 9.703 9.731 9.623 9.657 77,520 -0.03(-0.31%)
Apr 03, 2003 9.761 9.763 9.685 9.687 67,517 -0.06(-0.66%)
Apr 02, 2003 9.677 9.777 9.677 9.751 115,530 +0.22(+2.29%)
Apr 01, 2003 9.486 9.548 9.424 9.534 108,028 +0.05(+0.51%)
Mar 31, 2003 9.418 9.542 9.388 9.486 87,022 -0.09(-0.92%)
Mar 28, 2003 9.578 9.613 9.538 9.573 141,036 -0.04(-0.46%)
Mar 27, 2003 9.568 9.629 9.484 9.617 166,043 +0.04(+0.42%)
Mar 26, 2003 9.568 9.641 9.568 9.578 105,527 -0.06(-0.58%)
Mar 25, 2003 9.542 9.657 9.468 9.633 878,228 +0.13(+1.32%)
Mar 24, 2003 9.667 9.667 9.478 9.508 764,199 -0.32(-3.22%)
Mar 21, 2003 9.721 9.823 9.617 9.823 402,604 +0.17(+1.72%)
Mar 20, 2003 9.520 9.657 9.464 9.657 185,048 +0.08(+0.84%)
Mar 19, 2003 9.601 9.601 9.478 9.578 436,113 +0.03(+0.36%)
Mar 18, 2003 9.544 9.564 9.468 9.544 175,045 +0.08(+0.89%)
Mar 17, 2003 9.188 9.460 9.150 9.460 681,177 +0.25(+2.76%)
Mar 14, 2003 9.238 9.282 9.182 9.206 62,016 +0.08(+0.85%)
Mar 13, 2003 9.058 9.158 8.994 9.128 68,517 +0.21(+2.38%)
Mar 12, 2003 8.874 8.916 8.794 8.916 69,518 +0.00(+0.02%)
Mar 11, 2003 8.978 9.026 8.900 8.914 130,534 -0.11(-1.20%)
Mar 10, 2003 9.110 9.122 8.998 9.022 18,004 -0.21(-2.27%)
Mar 07, 2003 9.088 9.232 9.088 9.232 88,523 +0.04(+0.48%)
Mar 06, 2003 9.138 9.198 9.138 9.188 110,528 -0.01(-0.11%)
Mar 05, 2003 9.198 9.232 9.130 9.198 150,039 +0.04(+0.39%)
Mar 04, 2003 9.258 9.296 9.162 9.162 207,053 -0.17(-1.84%)
Mar 03, 2003 9.458 9.498 9.334 9.334 108,028 -0.04(-0.43%)
Feb 28, 2003 9.372 9.434 9.358 9.374 131,534 +0.08(+0.86%)
Feb 27, 2003 9.284 9.358 9.284 9.294 9,502 +0.05(+0.50%)
Feb 26, 2003 9.278 9.328 9.240 9.248 40,510 -0.08(-0.90%)
Feb 25, 2003 9.198 9.332 9.136 9.332 124,032 +0.04(+0.45%)
Feb 24, 2003 9.368 9.408 9.278 9.290 151,539 -0.11(-1.15%)
Feb 21, 2003 9.300 9.456 9.296 9.398 278,572 +0.08(+0.88%)
Feb 20, 2003 9.388 9.388 9.272 9.316 117,030 +0.02(+0.17%)
Feb 19, 2003 9.406 9.414 9.258 9.300 78,020 -0.10(-1.11%)
Feb 18, 2003 9.358 9.418 9.338 9.404 67,017 +0.20(+2.19%)
Feb 14, 2003 9.064 9.202 9.038 9.202 171,544 +0.11(+1.17%)
Feb 13, 2003 9.106 9.106 8.998 9.096 34,008 -0.04(-0.46%)
Feb 12, 2003 9.248 9.288 9.106 9.138 107,027 -0.12(-1.30%)
Feb 11, 2003 9.358 9.376 9.212 9.258 33,508 -0.04(-0.43%)
Feb 10, 2003 9.222 9.298 9.150 9.298 324,584 +0.08(+0.91%)
Feb 07, 2003 9.402 9.434 9.214 9.214 22,505 -0.14(-1.54%)
Feb 06, 2003 9.438 9.438 9.324 9.358 26,506 -0.06(-0.64%)
Feb 05, 2003 9.490 9.538 9.418 9.418 20,505 +0.02(+0.21%)
Feb 04, 2003 9.498 9.498 9.358 9.398 100,026 -0.14(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.