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 )

81.32 +0.21 (+0.26%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2002 9.018 9.062 8.821 9.062 62,177 -0.10(-1.11%)
Sep 27, 2002 9.291 9.323 9.118 9.164 40,114 -0.07(-0.80%)
Sep 26, 2002 9.218 9.287 9.176 9.238 32,593 +0.08(+0.87%)
Sep 25, 2002 8.974 9.190 8.964 9.158 537,036 +0.24(+2.64%)
Sep 24, 2002 9.054 9.054 8.892 8.922 149,928 -0.14(-1.54%)
Sep 23, 2002 9.200 9.200 9.012 9.062 75,716 -0.19(-2.01%)
Sep 20, 2002 9.265 9.265 9.204 9.247 88,252 +0.02(+0.22%)
Sep 19, 2002 9.339 9.379 9.228 9.228 36,103 -0.31(-3.20%)
Sep 18, 2002 9.393 9.543 9.323 9.533 103,295 +0.02(+0.21%)
Sep 17, 2002 9.796 9.796 9.513 9.513 47,134 -0.14(-1.45%)
Sep 16, 2002 9.704 9.720 9.608 9.652 21,060 -0.05(-0.47%)
Sep 13, 2002 9.644 9.742 9.567 9.698 42,120 -0.02(-0.25%)
Sep 12, 2002 9.892 9.892 9.682 9.722 47,636 -0.22(-2.23%)
Sep 11, 2002 10.06 10.06 9.943 9.943 26,576 +0.00(+0.04%)
Sep 10, 2002 9.937 9.939 9.846 9.939 69,699 -0.02(-0.20%)
Sep 09, 2002 9.816 9.977 9.784 9.959 38,610 +0.13(+1.30%)
Sep 06, 2002 9.776 9.872 9.776 9.832 124,857 +0.18(+1.86%)
Sep 05, 2002 9.636 9.742 9.581 9.652 161,461 -0.15(-1.53%)
Sep 04, 2002 9.672 9.842 9.598 9.802 1,053,012 +0.14(+1.40%)
Sep 03, 2002 9.822 9.822 9.612 9.666 184,026 -0.28(-2.77%)
Aug 30, 2002 9.975 10.05 9.912 9.941 133,381 -0.06(-0.60%)
Aug 29, 2002 9.812 10.03 9.812 10.00 120,344 +0.05(+0.54%)
Aug 28, 2002 10.01 10.05 9.922 9.947 132,880 -0.11(-1.13%)
Aug 27, 2002 10.36 10.36 10.06 10.06 134,384 -0.20(-1.94%)
Aug 26, 2002 10.15 10.30 10.14 10.26 212,608 +0.07(+0.68%)
Aug 23, 2002 10.34 10.34 10.13 10.19 235,674 -0.23(-2.16%)
Aug 22, 2002 10.27 10.42 10.22 10.42 42,120 +0.12(+1.12%)
Aug 21, 2002 10.20 10.30 10.12 10.30 92,263 +0.26(+2.54%)
Aug 20, 2002 10.18 10.20 10.03 10.05 306,376 -0.02(-0.16%)
Aug 16, 2002 9.955 10.06 9.955 10.06 2,306,597 +0.08(+0.76%)
Aug 15, 2002 9.979 10.05 9.947 9.985 36,103 -0.01(-0.06%)
Aug 14, 2002 9.590 10.02 9.495 9.991 240,187 +0.40(+4.16%)
Aug 13, 2002 9.772 9.834 9.553 9.592 501,434 -0.19(-1.94%)
Aug 12, 2002 9.746 9.822 9.666 9.782 57,163 +0.23(+2.44%)
Aug 07, 2002 9.463 9.549 9.309 9.549 123,352 +0.05(+0.48%)
Aug 06, 2002 9.303 9.527 9.247 9.503 228,654 +0.37(+4.02%)
Aug 05, 2002 9.413 9.413 9.136 9.136 73,710 -0.25(-2.66%)
Aug 02, 2002 9.648 9.648 9.315 9.385 72,707 -0.29(-2.97%)
Aug 01, 2002 9.842 9.842 9.632 9.672 268,267 -0.15(-1.54%)
Jul 31, 2002 9.862 9.928 9.810 9.824 157,450 -0.04(-0.42%)
Jul 30, 2002 9.754 10.03 9.702 9.866 187,536 +0.06(+0.61%)
Jul 29, 2002 9.503 9.852 9.503 9.806 1,387,468 +0.39(+4.17%)
Jul 26, 2002 9.353 9.413 9.192 9.413 195,559 +0.11(+1.18%)
Jul 25, 2002 9.293 9.373 9.074 9.303 179,012 -0.01(-0.11%)
Jul 24, 2002 8.635 9.341 8.585 9.313 225,645 +0.44(+5.01%)
Jul 23, 2002 9.114 9.174 8.863 8.869 120,845 -0.29(-3.16%)
Jul 22, 2002 9.309 9.383 8.984 9.158 154,943 -0.23(-2.40%)
Jul 19, 2002 9.592 9.592 9.335 9.383 125,860 -0.57(-5.71%)
Jul 17, 2002 10.17 10.17 9.838 9.951 207,092 -0.06(-0.60%)
Jul 12, 2002 10.16 10.20 10.01 10.01 77,220 -0.05(-0.53%)
Jul 11, 2002 9.971 10.10 9.818 10.07 198,066 +0.00(+0.00%)
Jul 10, 2002 10.35 10.42 10.04 10.07 194,055 -0.32(-3.11%)
Jul 09, 2002 10.61 10.63 10.39 10.39 36,604 -0.14(-1.36%)
Jul 08, 2002 10.80 10.81 10.53 10.53 411,677 -0.24(-2.20%)
Jul 05, 2002 10.50 10.77 10.50 10.77 138,897 +0.37(+3.55%)
Jul 04, 2002 10.39 10.40 10.20 10.40 46,131 +0.00(+0.00%)
Jul 03, 2002 10.39 10.40 10.20 10.40 46,131 +0.03(+0.29%)
Jul 02, 2002 10.63 10.66 10.37 10.37 74,212 -0.35(-3.27%)
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.