Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

81.00 +0.48 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Mar 31, 2003 9.393 9.516 9.363 9.460 87,254 -0.09(-0.92%)
Mar 28, 2003 9.552 9.588 9.512 9.548 141,412 -0.04(-0.46%)
Mar 27, 2003 9.542 9.604 9.458 9.592 166,485 +0.04(+0.42%)
Mar 26, 2003 9.542 9.616 9.542 9.552 105,808 -0.06(-0.58%)
Mar 25, 2003 9.516 9.632 9.442 9.608 880,569 +0.13(+1.32%)
Mar 24, 2003 9.642 9.642 9.452 9.482 766,236 -0.32(-3.22%)
Mar 21, 2003 9.696 9.797 9.592 9.797 403,678 +0.17(+1.72%)
Mar 20, 2003 9.494 9.632 9.438 9.632 185,541 +0.08(+0.84%)
Mar 19, 2003 9.576 9.576 9.452 9.552 437,276 +0.03(+0.36%)
Mar 18, 2003 9.518 9.538 9.442 9.518 175,512 +0.08(+0.89%)
Mar 17, 2003 9.163 9.434 9.125 9.434 682,993 +0.25(+2.76%)
Mar 14, 2003 9.213 9.257 9.157 9.181 62,181 +0.08(+0.85%)
Mar 13, 2003 9.034 9.133 8.970 9.103 68,700 +0.21(+2.38%)
Mar 12, 2003 8.850 8.892 8.770 8.892 69,703 +0.00(+0.02%)
Mar 11, 2003 8.954 9.002 8.876 8.890 130,881 -0.11(-1.20%)
Mar 10, 2003 9.085 9.097 8.974 8.998 18,052 -0.21(-2.27%)
Mar 07, 2003 9.063 9.207 9.063 9.207 88,759 +0.04(+0.48%)
Mar 06, 2003 9.113 9.173 9.113 9.163 110,823 -0.01(-0.11%)
Mar 05, 2003 9.173 9.207 9.105 9.173 150,439 +0.04(+0.39%)
Mar 04, 2003 9.233 9.271 9.137 9.137 207,605 -0.17(-1.84%)
Mar 03, 2003 9.432 9.472 9.309 9.309 108,316 -0.04(-0.43%)
Feb 28, 2003 9.347 9.408 9.333 9.349 131,884 +0.08(+0.86%)
Feb 27, 2003 9.259 9.333 9.259 9.269 9,527 +0.05(+0.50%)
Feb 26, 2003 9.253 9.303 9.215 9.223 40,618 -0.08(-0.90%)
Feb 25, 2003 9.173 9.307 9.111 9.307 124,362 +0.04(+0.45%)
Feb 24, 2003 9.343 9.383 9.253 9.265 151,943 -0.11(-1.15%)
Feb 21, 2003 9.275 9.430 9.271 9.373 279,315 +0.08(+0.88%)
Feb 20, 2003 9.363 9.363 9.247 9.291 117,342 +0.02(+0.17%)
Feb 19, 2003 9.381 9.389 9.233 9.275 78,228 -0.10(-1.11%)
Feb 18, 2003 9.333 9.393 9.313 9.379 67,196 +0.20(+2.19%)
Feb 14, 2003 9.040 9.177 9.014 9.177 172,001 +0.11(+1.17%)
Feb 13, 2003 9.081 9.081 8.974 9.071 34,099 -0.04(-0.46%)
Feb 12, 2003 9.223 9.263 9.081 9.113 107,313 -0.12(-1.30%)
Feb 11, 2003 9.333 9.351 9.187 9.233 33,598 -0.04(-0.43%)
Feb 10, 2003 9.197 9.273 9.125 9.273 325,449 +0.08(+0.91%)
Feb 07, 2003 9.377 9.408 9.189 9.189 22,565 -0.14(-1.54%)
Feb 06, 2003 9.412 9.412 9.299 9.333 26,577 -0.06(-0.64%)
Feb 05, 2003 9.464 9.512 9.393 9.393 20,560 +0.02(+0.21%)
Feb 04, 2003 9.472 9.472 9.333 9.373 100,292 -0.14(-1.47%)
Feb 03, 2003 9.532 9.550 9.502 9.512 122,357 +0.04(+0.42%)
Jan 31, 2003 9.363 9.502 9.343 9.472 205,600 +0.07(+0.74%)
Jan 30, 2003 9.562 9.586 9.393 9.402 5,014,634 -0.14(-1.46%)
Jan 29, 2003 9.448 9.602 9.315 9.542 215,127 +0.04(+0.46%)
Jan 28, 2003 9.402 9.498 9.371 9.498 320,435 +0.14(+1.45%)
Jan 27, 2003 9.458 9.536 9.323 9.363 375,094 -0.15(-1.57%)
Jan 24, 2003 9.722 9.722 9.512 9.512 706,060 -0.23(-2.31%)
Jan 23, 2003 9.751 9.777 9.622 9.738 615,797 +0.09(+0.89%)
Jan 22, 2003 9.692 9.739 9.626 9.652 89,761 -0.09(-0.90%)
Jan 21, 2003 9.851 9.907 9.722 9.739 214,626 -0.08(-0.85%)
Jan 17, 2003 9.941 9.969 9.811 9.823 323,443 -0.19(-1.93%)
Jan 16, 2003 10.05 10.13 9.991 10.02 245,215 +0.01(+0.12%)
Jan 15, 2003 10.06 10.10 9.955 10.00 65,190 -0.10(-1.03%)
Jan 14, 2003 10.07 10.11 10.05 10.11 191,057 +0.02(+0.16%)
Jan 13, 2003 10.21 10.21 10.04 10.09 183,535 -0.04(-0.41%)
Jan 10, 2003 10.01 10.16 10.00 10.13 177,518 +0.03(+0.34%)
Jan 09, 2003 10.01 10.13 10.01 10.10 155,453 +0.18(+1.79%)
Jan 08, 2003 10.05 10.05 9.923 9.923 45,633 -0.14(-1.43%)
Jan 07, 2003 10.14 10.15 10.04 10.07 59,172 -0.05(-0.51%)
Jan 06, 2003 10.00 10.17 10.00 10.12 106,310 +0.17(+1.68%)
Jan 03, 2003 9.931 9.987 9.901 9.951 248,725 -0.03(-0.30%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.