Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

81.91 +0.74 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 9.388 9.528 9.368 9.498 205,053 +0.07(+0.74%)
Jan 30, 2003 9.588 9.611 9.418 9.428 5,001,303 -0.14(-1.46%)
Jan 29, 2003 9.474 9.627 9.340 9.568 214,555 +0.04(+0.46%)
Jan 28, 2003 9.428 9.524 9.396 9.524 319,583 +0.14(+1.45%)
Jan 27, 2003 9.484 9.562 9.348 9.388 374,097 -0.15(-1.57%)
Jan 24, 2003 9.747 9.747 9.538 9.538 704,183 -0.23(-2.31%)
Jan 23, 2003 9.777 9.803 9.647 9.763 614,160 +0.09(+0.89%)
Jan 22, 2003 9.717 9.765 9.651 9.677 89,523 -0.09(-0.90%)
Jan 21, 2003 9.877 9.933 9.747 9.765 214,055 -0.08(-0.85%)
Jan 17, 2003 9.967 9.995 9.837 9.849 322,584 -0.19(-1.93%)
Jan 16, 2003 10.07 10.15 10.02 10.04 244,563 +0.01(+0.12%)
Jan 15, 2003 10.09 10.12 9.981 10.03 65,016 -0.10(-1.03%)
Jan 14, 2003 10.10 10.14 10.07 10.14 190,549 +0.02(+0.16%)
Jan 13, 2003 10.24 10.24 10.07 10.12 183,047 -0.04(-0.41%)
Jan 10, 2003 10.04 10.19 10.03 10.16 177,046 +0.03(+0.34%)
Jan 09, 2003 10.04 10.15 10.04 10.13 155,040 +0.18(+1.79%)
Jan 08, 2003 10.08 10.08 9.949 9.949 45,511 -0.14(-1.43%)
Jan 07, 2003 10.17 10.18 10.07 10.09 59,015 -0.05(-0.51%)
Jan 06, 2003 10.03 10.20 10.03 10.15 106,027 +0.17(+1.68%)
Jan 03, 2003 9.957 10.01 9.927 9.977 248,064 -0.03(-0.30%)
Jan 02, 2003 9.737 10.02 9.737 10.01 265,569 +0.28(+2.92%)
Dec 31, 2002 9.647 9.753 9.594 9.723 423,610 +0.05(+0.48%)
Dec 30, 2002 9.637 9.677 9.569 9.677 400,604 +0.00(+0.02%)
Dec 27, 2002 9.743 9.795 9.653 9.675 409,106 -0.12(-1.22%)
Dec 26, 2002 9.847 9.901 9.767 9.795 77,020 -0.00(-0.02%)
Dec 24, 2002 9.817 9.817 9.765 9.797 141,036 -0.01(-0.14%)
Dec 23, 2002 9.747 9.827 9.747 9.811 455,118 +0.01(+0.14%)
Dec 20, 2002 9.687 9.797 9.687 9.797 135,535 +0.14(+1.45%)
Dec 19, 2002 9.687 9.817 9.604 9.657 488,127 -0.07(-0.72%)
Dec 18, 2002 9.749 9.771 9.707 9.727 168,543 -0.14(-1.42%)
Dec 17, 2002 9.927 9.937 9.837 9.867 896,233 -0.02(-0.18%)
Dec 16, 2002 9.755 9.887 9.755 9.885 142,537 +0.18(+1.83%)
Dec 13, 2002 9.797 9.797 9.707 9.707 249,064 -0.17(-1.68%)
Dec 12, 2002 9.887 9.927 9.829 9.873 2,795,228 +0.00(+0.02%)
Dec 11, 2002 9.797 9.903 9.751 9.871 131,034 +0.03(+0.35%)
Dec 10, 2002 9.777 9.837 9.697 9.837 160,041 +0.14(+1.46%)
Dec 09, 2002 9.877 9.877 9.695 9.695 451,617 -0.20(-2.02%)
Dec 06, 2002 9.781 9.937 9.781 9.895 120,531 +0.00(+0.02%)
Dec 05, 2002 9.979 9.979 9.813 9.893 110,028 -0.04(-0.36%)
Dec 04, 2002 9.873 9.975 9.873 9.929 415,608 -0.09(-0.88%)
Dec 03, 2002 10.03 10.07 9.973 10.02 209,054 -0.14(-1.38%)
Dec 02, 2002 10.31 10.35 10.10 10.16 147,538 -0.01(-0.10%)
Nov 29, 2002 10.18 10.21 10.15 10.17 25,006 -0.01(-0.10%)
Nov 27, 2002 10.03 10.18 10.03 10.18 171,044 +0.30(+2.99%)
Nov 26, 2002 10.10 10.10 9.881 9.881 107,027 -0.22(-2.20%)
Nov 25, 2002 10.10 10.15 10.01 10.10 57,014 +0.03(+0.26%)
Nov 22, 2002 10.01 10.13 10.01 10.08 131,034 +0.01(+0.12%)
Nov 21, 2002 9.897 10.08 9.897 10.07 144,037 +0.31(+3.20%)
Nov 20, 2002 9.588 9.797 9.588 9.753 85,522 +0.15(+1.56%)
Nov 19, 2002 9.627 9.677 9.598 9.604 43,011 -0.10(-1.01%)
Nov 18, 2002 9.807 9.807 9.681 9.701 77,520 -0.03(-0.31%)
Nov 15, 2002 9.627 9.731 9.611 9.731 59,015 +0.07(+0.72%)
Nov 14, 2002 9.558 9.665 9.558 9.661 64,516 +0.23(+2.48%)
Nov 13, 2002 9.398 9.496 9.374 9.428 49,012 +0.02(+0.23%)
Nov 12, 2002 9.392 9.510 9.354 9.406 82,021 +0.07(+0.71%)
Nov 11, 2002 9.456 9.456 9.298 9.340 139,036 -0.17(-1.77%)
Nov 08, 2002 9.675 9.691 9.498 9.508 427,111 -0.16(-1.61%)
Nov 07, 2002 9.817 9.817 9.649 9.663 82,021 -0.25(-2.50%)
Nov 06, 2002 9.797 9.927 9.745 9.911 95,524 +0.16(+1.62%)
Nov 05, 2002 9.697 9.755 9.667 9.753 393,102 -0.01(-0.08%)
Nov 04, 2002 9.827 9.931 9.761 9.761 134,034 +0.06(+0.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.