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 )

81.27 -0.08 (-0.10%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 7, 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 (%)
Nov 29, 2002 10.18 10.21 10.15 10.17 25,007 -0.01(-0.10%)
Nov 27, 2002 10.03 10.18 10.03 10.18 171,054 +0.30(+3.00%)
Nov 26, 2002 10.10 10.10 9.881 9.881 107,034 -0.22(-2.20%)
Nov 25, 2002 10.10 10.15 10.01 10.10 57,018 +0.03(+0.26%)
Nov 22, 2002 10.01 10.13 10.01 10.08 131,041 +0.01(+0.12%)
Nov 21, 2002 9.897 10.08 9.897 10.06 144,045 +0.31(+3.20%)
Nov 20, 2002 9.587 9.797 9.587 9.753 85,527 +0.15(+1.56%)
Nov 19, 2002 9.627 9.677 9.597 9.603 43,013 -0.10(-1.01%)
Nov 18, 2002 9.807 9.807 9.681 9.701 77,524 -0.03(-0.31%)
Nov 15, 2002 9.627 9.731 9.611 9.731 59,018 +0.07(+0.72%)
Nov 14, 2002 9.557 9.665 9.557 9.661 64,520 +0.23(+2.48%)
Nov 13, 2002 9.397 9.495 9.373 9.427 49,015 +0.02(+0.23%)
Nov 12, 2002 9.391 9.509 9.353 9.405 82,026 +0.07(+0.71%)
Nov 11, 2002 9.455 9.455 9.297 9.339 139,044 -0.17(-1.77%)
Nov 08, 2002 9.675 9.691 9.497 9.507 427,136 -0.16(-1.61%)
Nov 07, 2002 9.817 9.817 9.649 9.663 82,026 -0.25(-2.50%)
Nov 06, 2002 9.797 9.927 9.745 9.911 95,530 +0.16(+1.62%)
Nov 05, 2002 9.697 9.755 9.667 9.753 393,125 -0.01(-0.08%)
Nov 04, 2002 9.827 9.931 9.761 9.761 134,042 +0.06(+0.64%)
Nov 01, 2002 9.493 9.705 9.469 9.699 703,224 +0.20(+2.10%)
Oct 31, 2002 9.577 9.577 9.471 9.499 205,565 -0.01(-0.11%)
Oct 30, 2002 9.397 9.527 9.397 9.509 2,287,229 +0.11(+1.19%)
Oct 29, 2002 9.457 9.457 9.277 9.397 2,256,719 -0.09(-0.95%)
Oct 28, 2002 9.617 9.675 9.483 9.487 87,527 -0.11(-1.10%)
Oct 25, 2002 9.469 9.593 9.399 9.593 153,048 +0.15(+1.59%)
Oct 24, 2002 9.577 9.621 9.399 9.443 174,055 -0.10(-1.03%)
Oct 23, 2002 9.487 9.541 9.357 9.541 144,546 +0.13(+1.34%)
Oct 22, 2002 9.447 9.537 9.415 9.415 398,126 -0.16(-1.67%)
Oct 21, 2002 9.407 9.575 9.335 9.575 49,015 +0.17(+1.85%)
Oct 18, 2002 9.297 9.423 9.241 9.401 184,558 +0.02(+0.21%)
Oct 17, 2002 9.387 9.397 9.319 9.381 178,556 +0.32(+3.48%)
Oct 16, 2002 9.287 9.303 9.065 9.065 160,551 -0.28(-2.95%)
Oct 15, 2002 9.297 9.371 9.279 9.341 432,137 +0.34(+3.78%)
Oct 14, 2002 8.881 9.009 8.881 9.001 62,019 +0.12(+1.31%)
Oct 11, 2002 8.797 8.981 8.789 8.885 300,095 +0.26(+2.99%)
Oct 10, 2002 8.311 8.653 8.301 8.627 108,534 +0.34(+4.08%)
Oct 09, 2002 8.483 8.529 8.289 8.289 84,526 -0.13(-1.57%)
Oct 08, 2002 8.499 8.499 8.373 8.421 12,503 -0.04(-0.50%)
Oct 07, 2002 8.709 8.713 8.417 8.463 141,545 -0.24(-2.80%)
Oct 04, 2002 8.881 8.913 8.587 8.707 479,152 -0.23(-2.57%)
Oct 03, 2002 9.049 9.129 8.937 8.937 119,538 -0.10(-1.08%)
Oct 02, 2002 9.233 9.283 9.035 9.035 869,277 -0.17(-1.89%)
Oct 01, 2002 9.035 9.209 8.967 9.209 29,009 +0.12(+1.36%)
Sep 30, 2002 9.041 9.085 8.843 9.085 62,019 -0.10(-1.11%)
Sep 27, 2002 9.315 9.347 9.141 9.187 40,012 -0.07(-0.80%)
Sep 26, 2002 9.241 9.311 9.199 9.261 32,510 +0.08(+0.87%)
Sep 25, 2002 8.997 9.213 8.987 9.181 535,670 +0.24(+2.64%)
Sep 24, 2002 9.077 9.077 8.915 8.945 149,547 -0.14(-1.54%)
Sep 23, 2002 9.223 9.223 9.035 9.085 75,524 -0.19(-2.01%)
Sep 20, 2002 9.289 9.289 9.227 9.271 88,028 +0.02(+0.22%)
Sep 19, 2002 9.363 9.403 9.251 9.251 36,011 -0.31(-3.20%)
Sep 18, 2002 9.417 9.567 9.347 9.557 103,032 +0.02(+0.21%)
Sep 17, 2002 9.821 9.821 9.537 9.537 47,014 -0.14(-1.45%)
Sep 16, 2002 9.729 9.745 9.633 9.677 21,006 -0.05(-0.47%)
Sep 13, 2002 9.669 9.767 9.591 9.723 42,013 -0.02(-0.25%)
Sep 12, 2002 9.917 9.917 9.707 9.747 47,515 -0.22(-2.23%)
Sep 11, 2002 10.08 10.08 9.969 9.969 26,508 +0.00(+0.04%)
Sep 10, 2002 9.963 9.965 9.871 9.965 69,522 -0.02(-0.20%)
Sep 09, 2002 9.841 10.00 9.809 9.985 38,512 +0.13(+1.30%)
Sep 06, 2002 9.801 9.897 9.801 9.857 124,539 +0.18(+1.86%)
Sep 05, 2002 9.661 9.767 9.605 9.677 161,051 -0.15(-1.53%)
Sep 04, 2002 9.697 9.867 9.623 9.827 1,050,334 +0.14(+1.40%)
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.