Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	56.38	56.44	55.45	55.59	2,246,369	-1.05(-1.86%)
Jan 30, 2020	56.13	56.66	55.96	56.64	2,180,281	+0.14(+0.25%)
Jan 29, 2020	56.79	56.91	56.48	56.50	1,219,125	-0.16(-0.28%)
Jan 28, 2020	56.44	56.86	56.32	56.66	1,852,196	+0.49(+0.87%)
Jan 27, 2020	56.10	56.40	55.95	56.17	2,219,940	-0.83(-1.45%)
Jan 24, 2020	57.67	57.67	56.69	57.00	1,695,066	-0.54(-0.93%)
Jan 23, 2020	57.27	57.61	56.95	57.54	1,511,227	+0.13(+0.23%)
Jan 22, 2020	57.62	57.76	57.34	57.41	1,286,000	+0.00(+0.00%)
Jan 21, 2020	57.44	57.59	57.35	57.41	1,554,496	-0.18(-0.31%)
Jan 17, 2020	57.67	57.74	57.52	57.59	1,860,329	+0.06(+0.10%)
Jan 16, 2020	57.27	57.54	57.22	57.53	1,341,184	+0.58(+1.02%)
Jan 15, 2020	56.75	57.18	56.75	56.95	1,567,793	+0.09(+0.17%)
Jan 14, 2020	56.70	56.99	56.63	56.85	1,355,034	+0.13(+0.23%)
Jan 13, 2020	56.44	56.75	56.34	56.72	1,888,098	+0.38(+0.67%)
Jan 10, 2020	56.50	56.56	56.25	56.34	1,243,622	-0.12(-0.22%)
Jan 09, 2020	56.41	56.48	56.27	56.47	1,108,774	+0.28(+0.50%)
Jan 08, 2020	56.09	56.40	56.01	56.18	1,123,674	+0.16(+0.29%)
Jan 07, 2020	56.04	56.17	55.89	56.02	1,071,902	-0.09(-0.17%)
Jan 06, 2020	55.72	56.12	55.69	56.12	1,475,421	+0.08(+0.15%)
Jan 03, 2020	55.70	56.10	55.60	56.03	2,504,261	-0.21(-0.37%)
Jan 02, 2020	56.31	56.42	55.87	56.24	1,538,251	+0.18(+0.32%)
Dec 31, 2019	55.76	56.09	55.73	56.06	1,532,036	+0.21(+0.37%)
Dec 30, 2019	56.10	56.16	55.72	55.85	1,177,768	-0.24(-0.44%)
Dec 27, 2019	56.30	56.30	55.99	56.10	830,039	-0.03(-0.05%)
Dec 26, 2019	56.12	56.18	56.01	56.13	820,647	+0.08(+0.13%)
Dec 24, 2019	56.02	56.05	55.94	56.05	650,950	+0.07(+0.12%)
Dec 23, 2019	56.11	56.23	55.92	55.99	1,378,477	+0.01(+0.02%)
Dec 20, 2019	55.90	56.03	55.81	55.98	1,668,904	+0.32(+0.57%)
Dec 19, 2019	55.54	55.72	55.46	55.66	1,558,292	+0.20(+0.36%)
Dec 18, 2019	55.49	55.54	55.33	55.46	1,482,745	+0.07(+0.12%)
Dec 17, 2019	55.49	55.66	55.30	55.39	1,053,645	+0.00(+0.00%)
Dec 16, 2019	55.35	55.65	55.30	55.39	1,416,818	+0.40(+0.72%)
Dec 13, 2019	55.10	55.35	54.84	55.00	1,310,341	-0.13(-0.24%)
Dec 12, 2019	54.72	55.26	54.62	55.13	1,891,520	+0.44(+0.80%)
Dec 11, 2019	54.70	54.88	54.53	54.69	1,387,100	+0.08(+0.15%)
Dec 10, 2019	54.70	54.76	54.49	54.60	1,175,636	-0.07(-0.12%)
Dec 09, 2019	54.83	54.86	54.66	54.67	1,378,542	-0.17(-0.31%)
Dec 06, 2019	54.76	54.98	54.71	54.84	1,304,679	+0.45(+0.83%)
Dec 05, 2019	54.45	54.47	54.22	54.39	1,387,996	+0.04(+0.07%)
Dec 04, 2019	54.20	54.59	54.00	54.35	1,538,783	+0.31(+0.57%)
Dec 03, 2019	53.83	54.04	53.60	54.04	1,251,668	-0.30(-0.55%)
Dec 02, 2019	54.89	54.99	54.30	54.34	1,538,936	-0.51(-0.94%)
Nov 29, 2019	55.06	55.08	54.79	54.85	514,799	-0.30(-0.54%)
Nov 27, 2019	55.06	55.15	54.91	55.15	961,337	+0.28(+0.51%)
Nov 26, 2019	54.72	54.92	54.63	54.87	1,171,847	+0.15(+0.27%)
Nov 25, 2019	54.42	54.75	54.42	54.72	1,305,073	+0.51(+0.95%)
Nov 22, 2019	54.20	54.31	54.00	54.21	871,816	+0.13(+0.24%)
Nov 21, 2019	54.38	54.38	54.01	54.08	974,560	-0.29(-0.53%)
Nov 20, 2019	54.30	54.53	54.03	54.37	1,015,587	-0.07(-0.14%)
Nov 19, 2019	54.51	54.56	54.22	54.44	970,507	+0.10(+0.19%)
Nov 18, 2019	54.30	54.41	54.25	54.34	972,174	-0.01(-0.02%)
Nov 15, 2019	54.22	54.35	54.10	54.35	1,081,197	+0.37(+0.69%)
Nov 14, 2019	53.78	53.98	53.76	53.98	875,619	+0.19(+0.35%)
Nov 13, 2019	53.55	53.89	53.50	53.79	1,446,397	+0.05(+0.09%)
Nov 12, 2019	53.81	53.99	53.68	53.74	782,199	+0.00(+0.00%)
Nov 11, 2019	53.54	53.76	53.36	53.74	577,649	-0.06(-0.10%)
Nov 08, 2019	53.53	53.80	53.39	53.80	722,044	+0.18(+0.33%)
Nov 07, 2019	53.87	53.96	53.55	53.62	1,226,692	+0.08(+0.16%)
Nov 06, 2019	53.63	53.63	53.39	53.54	781,520	-0.18(-0.33%)
Nov 05, 2019	53.86	53.98	53.63	53.71	838,683	-0.03(-0.05%)
Nov 04, 2019	53.89	53.92	53.68	53.74	711,633	+0.16(+0.30%)