Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

81.35 -0.30 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 9.417 9.541 9.387 9.485 87,027 -0.09(-0.92%)
Mar 28, 2003 9.577 9.613 9.537 9.573 141,044 -0.04(-0.46%)
Mar 27, 2003 9.567 9.629 9.483 9.617 166,052 +0.04(+0.42%)
Mar 26, 2003 9.567 9.641 9.567 9.577 105,533 -0.06(-0.58%)
Mar 25, 2003 9.541 9.657 9.467 9.633 878,280 +0.13(+1.32%)
Mar 24, 2003 9.667 9.667 9.477 9.507 764,243 -0.32(-3.22%)
Mar 21, 2003 9.721 9.823 9.617 9.823 402,628 +0.17(+1.72%)
Mar 20, 2003 9.519 9.657 9.463 9.657 185,059 +0.08(+0.84%)
Mar 19, 2003 9.601 9.601 9.477 9.577 436,139 +0.03(+0.36%)
Mar 18, 2003 9.543 9.563 9.467 9.543 175,055 +0.08(+0.89%)
Mar 17, 2003 9.187 9.459 9.149 9.459 681,217 +0.25(+2.76%)
Mar 14, 2003 9.237 9.281 9.181 9.205 62,019 +0.08(+0.85%)
Mar 13, 2003 9.057 9.157 8.993 9.127 68,521 +0.21(+2.38%)
Mar 12, 2003 8.873 8.915 8.793 8.915 69,522 +0.00(+0.02%)
Mar 11, 2003 8.977 9.025 8.899 8.913 130,541 -0.11(-1.20%)
Mar 10, 2003 9.109 9.121 8.997 9.021 18,005 -0.21(-2.27%)
Mar 07, 2003 9.087 9.231 9.087 9.231 88,528 +0.04(+0.48%)
Mar 06, 2003 9.137 9.197 9.137 9.187 110,535 -0.01(-0.11%)
Mar 05, 2003 9.197 9.231 9.129 9.197 150,047 +0.04(+0.39%)
Mar 04, 2003 9.257 9.295 9.161 9.161 207,066 -0.17(-1.84%)
Mar 03, 2003 9.457 9.497 9.333 9.333 108,034 -0.04(-0.43%)
Feb 28, 2003 9.371 9.433 9.357 9.373 131,541 +0.08(+0.86%)
Feb 27, 2003 9.283 9.357 9.283 9.293 9,503 +0.05(+0.50%)
Feb 26, 2003 9.277 9.327 9.239 9.247 40,512 -0.08(-0.90%)
Feb 25, 2003 9.197 9.331 9.135 9.331 124,039 +0.04(+0.45%)
Feb 24, 2003 9.367 9.407 9.277 9.289 151,548 -0.11(-1.15%)
Feb 21, 2003 9.299 9.455 9.295 9.397 278,588 +0.08(+0.88%)
Feb 20, 2003 9.387 9.387 9.271 9.315 117,037 +0.02(+0.17%)
Feb 19, 2003 9.405 9.413 9.257 9.299 78,024 -0.10(-1.11%)
Feb 18, 2003 9.357 9.417 9.337 9.403 67,021 +0.20(+2.19%)
Feb 14, 2003 9.063 9.201 9.037 9.201 171,554 +0.11(+1.17%)
Feb 13, 2003 9.105 9.105 8.997 9.095 34,010 -0.04(-0.46%)
Feb 12, 2003 9.247 9.287 9.105 9.137 107,034 -0.12(-1.30%)
Feb 11, 2003 9.357 9.375 9.211 9.257 33,510 -0.04(-0.43%)
Feb 10, 2003 9.221 9.297 9.149 9.297 324,603 +0.08(+0.91%)
Feb 07, 2003 9.401 9.433 9.213 9.213 22,507 -0.14(-1.54%)
Feb 06, 2003 9.437 9.437 9.323 9.357 26,508 -0.06(-0.64%)
Feb 05, 2003 9.489 9.537 9.417 9.417 20,506 +0.02(+0.21%)
Feb 04, 2003 9.497 9.497 9.357 9.397 100,031 -0.14(-1.47%)
Feb 03, 2003 9.557 9.575 9.527 9.537 122,038 +0.04(+0.42%)
Jan 31, 2003 9.387 9.527 9.367 9.497 205,065 +0.07(+0.74%)
Jan 30, 2003 9.587 9.611 9.417 9.427 5,001,594 -0.14(-1.46%)
Jan 29, 2003 9.473 9.627 9.339 9.567 214,568 +0.04(+0.46%)
Jan 28, 2003 9.427 9.523 9.395 9.523 319,601 +0.14(+1.45%)
Jan 27, 2003 9.483 9.561 9.347 9.387 374,119 -0.15(-1.57%)
Jan 24, 2003 9.747 9.747 9.537 9.537 704,224 -0.23(-2.31%)
Jan 23, 2003 9.777 9.803 9.647 9.763 614,195 +0.09(+0.89%)
Jan 22, 2003 9.717 9.765 9.651 9.677 89,528 -0.09(-0.90%)
Jan 21, 2003 9.877 9.933 9.747 9.765 214,068 -0.08(-0.85%)
Jan 17, 2003 9.967 9.995 9.837 9.849 322,602 -0.19(-1.93%)
Jan 16, 2003 10.07 10.15 10.02 10.04 244,577 +0.01(+0.12%)
Jan 15, 2003 10.09 10.12 9.981 10.03 65,020 -0.10(-1.03%)
Jan 14, 2003 10.10 10.14 10.07 10.13 190,560 +0.02(+0.16%)
Jan 13, 2003 10.24 10.24 10.07 10.12 183,058 -0.04(-0.41%)
Jan 10, 2003 10.04 10.19 10.03 10.16 177,056 +0.03(+0.34%)
Jan 09, 2003 10.04 10.15 10.04 10.13 155,049 +0.18(+1.79%)
Jan 08, 2003 10.08 10.08 9.949 9.949 45,514 -0.14(-1.43%)
Jan 07, 2003 10.17 10.18 10.07 10.09 59,018 -0.05(-0.51%)
Jan 06, 2003 10.03 10.20 10.03 10.14 106,033 +0.17(+1.68%)
Jan 03, 2003 9.957 10.01 9.927 9.977 248,079 -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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.