iShares Russell MidCap Index Fund Historical Stock Prices

(ETF)
IWR 
$160.43
*  
0.01
0.01%
Get IWR Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  160.43  160.73  159.55  160.43 573,097
07/28/2014 160.68 160.73 159.55 160.43 573,197
07/25/2014 160.53 161.12 160.34 160.44 269,935
07/24/2014 161.15 161.6 161.01 161.27 127,210
07/23/2014 161.17 161.17 160.5001 161.01 116,743
07/22/2014 160.9 161.3199 160.7899 160.85 328,582
07/21/2014 159.92 160.31 159.49 160.11 118,751
07/18/2014 159.15 160.6 158.96 160.6 121,564
07/17/2014 159.89 160.68 158.55 158.75 179,825
07/16/2014 161.18 161.18 160.16 160.75 163,194
07/15/2014 161.05 161.39 159.73 160.38 113,602
07/14/2014 162.23 162.23 160.86 161 100,192
07/11/2014 160.36 160.55 159.87 160.46 89,700
07/10/2014 158.73 161.03 158.73 160.43 139,437
07/09/2014 160.85 161.35 160.51 161.29 269,221
07/08/2014 161.67 161.67 159.9501 160.55 153,416
07/07/2014 163.01 163.01 161.67 161.88 189,208
07/03/2014 162.84 163.14 162.536 163.1 77,916
07/02/2014 162.77 162.85 162.12 162.32 201,269
07/01/2014 162.82 163.94 162.74 163.44 239,494
06/30/2014 161.9 162.56 161.64 162.56 137,187
06/27/2014 160.96 161.94 160.96 161.82 99,742
06/26/2014 161.53 161.53 160.35 161.43 151,089
06/25/2014 160.47 161.66 160.47 161.58 108,822
06/24/2014 161.68 162.5 160.69 160.85 211,464
06/23/2014 162.1 162.2321 161.5901 161.81 272,470
06/20/2014 161.83 161.9 161.38 161.9 175,220
06/19/2014 161.65 161.65 160.8 161.37 151,959
06/18/2014 160.11 161.25 159.88 161.21 130,033
06/17/2014 159.34 160.5 159.05 160.23 183,236
06/16/2014 159.09 159.6799 158.75 159.35 110,110
06/13/2014 158.98 159.3499 158.188 159.26 114,391
06/12/2014 159.71 159.71 158.23 158.62 163,939
06/11/2014 159.25 159.7724 159.07 159.66 147,722
06/10/2014 160.05 160.283 159.54 160.12 187,343
06/09/2014 160.3 161.0499 160.04 160.46 89,160
06/06/2014 159.92 160.3999 159.7405 160.35 216,508
06/05/2014 158.79 159.6 157.7503 159.46 248,001
06/04/2014 157.59 158.34 157.2 158.3 125,967
06/03/2014 157.25 157.76 157.0446 157.69 149,040
06/02/2014 157.26 157.7 156.5 157.52 244,820
05/30/2014 157.24 157.36 156.66 157.19 147,963
05/29/2014 156.83 157.16 156.18 157.16 102,482
05/28/2014 156.53 156.69 155.85 156.34 122,940
05/27/2014 156.05 156.64 156.05 156.57 205,425
05/23/2014 154.52 155.54 154.48 155.49 99,517
05/22/2014 153.95 154.9418 153.8 154.54 92,725
05/21/2014 153.43 153.9793 153.08 153.86 125,026
05/20/2014 154.1 154.1 152.36 152.8 136,526
05/19/2014 153.24 154.39 153.07 154.24 389,221
05/16/2014 153.22 153.55 152.22 153.55 481,906
05/15/2014 153.59 153.76 151.4997 152.83 395,386
05/14/2014 154.82 155.11 153.98 154.12 136,256
05/13/2014 155.59 155.8744 155.03 155.14 199,918
05/12/2014 153.94 155.47 153.94 155.43 101,371
05/09/2014 152.87 153.39 152.26 153.39 143,775
05/08/2014 153.56 154.8968 152.661 153.18 194,195
05/07/2014 153.28 153.79 151.97 153.7 149,658
05/06/2014 154.44 154.53 153.03 153.19 124,000
05/05/2014 153.32 154.509 152.71 154.44 106,151
05/02/2014 154.32 155.159 153.92 154.18 121,599
05/01/2014 153.55 154.76 153.4 154.14 134,750
04/30/2014 152.72 153.89 152.45 153.89 288,042
04/29/2014 152.36 153.01 152.21 152.89 258,342
04/28/2014 153.04 153.36 150.43 152.11 136,215
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?