iShares Russell Mid-Cap ETF Historical Stock Prices

(ETF)
IWR 
$165.34
*  
2.34
1.44%
Get IWR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading IWR now


Community Rating:
View:    IWR After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 163.88 165.56 163.842 165.34 192,672
05/23/2016 163.16 163.5999 162.92 163 340,418
05/20/2016 162.47 163.43 162.43 163.26 195,490
05/19/2016 161.47 162.19 160.66 161.72 207,845
05/18/2016 162.53 163.66 161.3701 162.34 183,546
05/17/2016 164.02 164.4793 162.38 162.87 158,499
05/16/2016 162.98 164.66 162.9 164.28 247,546
05/13/2016 163.62 164.24 162.2996 162.65 156,046
05/12/2016 164.86 165 163.01 164.03 257,550
05/11/2016 165.23 165.58 164.11 164.21 151,596
05/10/2016 164.36 165.71 164.055 165.68 150,005
05/09/2016 163.5 164.22 163.16 163.75 341,847
05/06/2016 162.29 163.65 162.05 163.53 144,308
05/05/2016 163.82 164.0208 162.822 163.05 142,547
05/04/2016 163.32 164.21 162.7993 163.37 204,122
05/03/2016 164.8 164.8 163.39 164.21 216,557
05/02/2016 165.2 166.11 164.65 166.04 241,903
04/29/2016 164.8 165.3 163.4 164.58 278,867
04/28/2016 166.23 167.3699 165.13 165.49 201,303
04/27/2016 166.32 167.4925 166.08 167.2 299,712
04/26/2016 165.6 166.26 165.3477 166.21 142,410
04/25/2016 165.17 165.4999 164.5001 164.99 148,370
04/22/2016 164.87 165.89 164.87 165.73 120,833
04/21/2016 166.16 166.3256 164.52 164.68 149,654
04/20/2016 166.24 166.71 165.3466 165.98 157,450
04/19/2016 165.74 166.46 165.25 166.03 195,930
04/18/2016 163.59 165.39 163.39 165.39 196,728
04/15/2016 163.84 164.4899 163.7 164.43 171,234
04/14/2016 164.38 164.4999 163.7201 164.08 176,950
04/13/2016 163.32 164.5066 162.95 164.48 179,552
04/12/2016 161.3 162.6199 160.606 162.33 160,519
04/11/2016 162.12 162.82 160.96 160.96 128,245
04/08/2016 161.69 162.286 161.009 161.4 201,705
04/07/2016 161.54 162.11 159.94 160.67 148,804
04/06/2016 160.95 162.54 160.62 162.51 234,307
04/05/2016 161.42 161.79 160.72 160.87 283,713
04/04/2016 163.72 163.72 162.4 162.55 189,448
04/01/2016 161.79 163.79 161.39 163.66 440,271
03/31/2016 162.89 163.39 162.63 162.92 368,656
03/30/2016 163.41 163.46 162.315 162.73 165,473
03/29/2016 159.7 162.37 159.61 162.35 179,917
03/28/2016 160.28 160.64 159.4988 160.28 195,015
03/24/2016 159.01 159.96 158.41 159.96 261,530
03/23/2016 161.16 161.24 159.96 160.01 202,412
03/22/2016 161.41 162.8 161.34 162.38 175,333
03/21/2016 162 162.5199 161.67 162.29 215,169
03/18/2016 162.2 162.71 161.895 162.29 490,954
03/17/2016 160.11 161.96 159.84 161.61 246,384
03/16/2016 158.05 160.37 158.05 160.17 180,389
03/15/2016 158.7 158.8 158.08 158.68 161,352
03/14/2016 159.52 160.06 159.1 159.75 211,158
03/11/2016 158.31 160.05 158.27 160.02 231,686
03/10/2016 157.34 158.07 155.275 156.89 209,310
03/09/2016 156.75 157.07 155.97 156.78 173,936
03/08/2016 157.8 157.8 155.91 156.06 150,416
03/07/2016 157.17 158.9899 157.17 158.67 388,320
03/04/2016 157.32 158.8199 156.89 157.98 215,809
03/03/2016 155.69 157.35 155.42 157.29 290,074
03/02/2016 154.41 155.91 154.02 155.84 542,077
03/01/2016 152.6 154.69 152.02 154.69 286,109
02/29/2016 152.24 153.085 151.37 151.37 245,433
02/26/2016 152.77 152.92 151.86 152.27 281,296
02/25/2016 150.46 151.8001 149.8559 151.79 138,298
02/24/2016 147.84 150.25 146.89 150.05 188,788
02/23/2016 149.88 150.545 148.96 149.13 220,511
*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?