iShares Russell Mid-Cap ETF Historical Stock Prices

(ETF)
IWR 
$175.39
*  
0.16
0.09%
Get IWR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IWR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  175.41  175.70  175.13  175.39 495,036
05/22/2015 175.28 175.7 175.13 175.39 495,436
05/21/2015 175.19 175.72 174.99 175.55 146,955
05/20/2015 175.64 175.9974 174.995 175.34 195,952
05/19/2015 175.81 175.82 175.09 175.4 132,223
05/18/2015 174.61 175.77 174.41 175.67 152,439
05/15/2015 174.33 174.7 173.96 174.65 134,312
05/14/2015 173.44 174.35 173.192 174.31 149,133
05/13/2015 173.42 173.7408 172.5706 172.77 763,829
05/12/2015 172.67 173.2899 171.675 172.86 143,759
05/11/2015 173.65 174.06 173.23 173.26 146,313
05/08/2015 173.32 174.17 173.32 173.65 156,961
05/07/2015 170.93 172.2099 170.78 171.92 145,375
05/06/2015 171.91 172.1899 170.25 171.12 183,075
05/05/2015 173.58 173.86 171.26 171.42 180,674
05/04/2015 173.49 174.1699 173.44 173.62 156,829
05/01/2015 172.11 173.28 172.11 173.17 537,230
04/30/2015 172.59 173.01 170.8501 171.49 360,165
04/29/2015 173.25 173.7199 172.51 173.19 160,761
04/28/2015 173.97 174.386 172.73 174.13 679,088
04/27/2015 175.69 175.96 173.9426 174.14 144,489
04/24/2015 176 176 175.21 175.42 140,633
04/23/2015 174.92 176.2999 174.92 175.82 187,355
04/22/2015 174.75 175.29 173.98 175.17 232,334
04/21/2015 175.16 175.46 174.39 174.66 182,287
04/20/2015 174.32 174.83 174.23 174.57 194,638
04/17/2015 174.3 174.3 172.8 173.42 224,401
04/16/2015 175.24 175.7099 174.69 175.28 171,833
04/15/2015 175.26 175.91 174.96 175.45 170,700
04/14/2015 174.81 174.95 173.6575 174.62 324,930
04/13/2015 175.42 175.71 174.59 174.62 252,310
04/10/2015 175.25 175.37 174.8635 175.35 273,942
04/09/2015 174.48 175.1 173.79 174.82 185,274
04/08/2015 173.84 174.8509 173.55 174.69 862,488
04/07/2015 174.47 174.85 173.63 173.63 214,018
04/06/2015 172.61 174.78 172.455 174.5 213,378
04/02/2015 172.58 173.765 172.41 173.28 210,361
04/01/2015 172.99 173.09 171.44 172.42 203,855
03/31/2015 172.8 174.19 172.79 173.12 599,364
03/30/2015 172.91 174.29 172.91 174.18 174,368
03/27/2015 170.97 172.11 170.89 172.03 115,265
03/26/2015 170.68 171.76 170.23 170.92 246,082
03/25/2015 174.43 174.76 171.38 171.39 269,540
03/24/2015 175.62 175.78 174.79 174.81 194,003
03/23/2015 175.84 176.48 175.65 175.8 202,471
03/20/2015 175.17 176.25 175.17 175.91 206,978
03/19/2015 174.9 174.96 174 174.37 160,880
03/18/2015 172.65 175.68 172.2043 174.96 209,929
03/17/2015 172.51 173.16 172.06 172.96 237,261
03/16/2015 171.92 173.14 171.71 173.06 199,984
03/13/2015 171.81 171.81 169.94 171.02 205,914
03/12/2015 170.42 172.0396 170.42 171.96 159,281
03/11/2015 169.71 170.105 169.15 169.76 184,921
03/10/2015 170.14 170.32 169.28 169.28 242,958
03/09/2015 171.61 171.79 171.06 171.6 191,484
03/06/2015 173.34 173.34 170.77 171.09 218,115
03/05/2015 173.17 173.76 173.03 173.59 142,462
03/04/2015 173.11 173.25 172.19 172.94 237,818
03/03/2015 174.19 174.27 173.18 173.88 202,346
03/02/2015 173.54 174.65 173.54 174.59 227,736
02/27/2015 174.43 174.43 173.5 173.52 249,981
02/26/2015 174.5 174.7 173.5098 174 175,711
02/25/2015 174.24 174.94 174.175 174.48 186,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?