Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.92	43.05	42.50	43.05	6,674,525	+0.40(+0.93%)
Dec 28, 2018	42.90	43.19	42.40	42.65	7,327,584	-0.06(-0.13%)
Dec 27, 2018	41.79	42.71	41.27	42.70	6,781,301	+0.32(+0.76%)
Dec 26, 2018	40.70	42.39	40.42	42.38	9,412,269	+1.91(+4.71%)
Dec 24, 2018	41.29	41.49	40.46	40.47	4,986,053	-1.13(-2.72%)
Dec 21, 2018	42.50	42.99	41.48	41.60	6,759,829	-0.77(-1.81%)
Dec 20, 2018	42.88	43.12	41.86	42.37	4,601,128	-0.72(-1.68%)
Dec 19, 2018	43.78	44.50	42.86	43.09	4,792,948	-0.64(-1.46%)
Dec 18, 2018	44.12	44.34	43.51	43.73	6,201,561	-0.06(-0.15%)
Dec 17, 2018	44.67	44.80	43.56	43.80	3,029,625	-1.07(-2.39%)
Dec 14, 2018	45.06	45.43	44.71	44.87	2,743,090	-0.58(-1.28%)
Dec 13, 2018	45.92	46.08	45.30	45.45	2,322,814	-0.32(-0.71%)
Dec 12, 2018	46.05	46.29	45.75	45.77	2,473,873	+0.29(+0.63%)
Dec 11, 2018	46.18	46.28	45.29	45.48	2,354,872	-0.09(-0.20%)
Dec 10, 2018	45.62	45.83	44.83	45.58	2,464,724	-0.10(-0.22%)
Dec 07, 2018	46.64	46.94	45.47	45.68	1,960,899	-1.02(-2.19%)
Dec 06, 2018	46.16	46.71	45.44	46.70	2,145,856	-0.06(-0.12%)
Dec 04, 2018	48.19	48.31	46.69	46.76	1,777,281	-1.53(-3.17%)
Dec 03, 2018	48.26	48.51	47.87	48.29	1,582,628	+0.53(+1.10%)
Nov 30, 2018	47.39	47.80	47.32	47.76	1,475,121	+0.29(+0.60%)
Nov 29, 2018	47.41	47.76	47.17	47.48	1,287,762	-0.10(-0.21%)
Nov 28, 2018	46.86	47.62	46.59	47.58	1,729,904	+0.91(+1.96%)
Nov 27, 2018	46.59	46.78	46.44	46.66	1,740,425	-0.14(-0.30%)
Nov 26, 2018	46.54	46.81	46.48	46.80	1,240,436	+0.68(+1.48%)
Nov 23, 2018	45.84	46.40	45.84	46.12	511,916	-0.06(-0.14%)
Nov 21, 2018		46.18	46.18	46.18	0	+0.41(+0.89%)
Nov 20, 2018	45.84	46.25	45.59	45.78	1,722,105	-0.71(-1.53%)
Nov 19, 2018	47.20	47.33	46.35	46.49	1,392,688	-0.81(-1.72%)
Nov 16, 2018	46.97	47.43	46.88	47.30	767,765	+0.15(+0.31%)
Nov 15, 2018	46.42	47.25	46.20	47.15	1,081,372	+0.45(+0.97%)
Nov 14, 2018	47.41	47.47	46.44	46.70	917,691	-0.34(-0.73%)
Nov 13, 2018	47.14	47.56	46.93	47.04	901,176	+0.03(+0.06%)
Nov 12, 2018	47.76	47.86	46.96	47.01	813,880	-0.81(-1.70%)
Nov 09, 2018	48.01	48.11	47.52	47.83	1,163,741	-0.50(-1.03%)
Nov 08, 2018	48.33	48.51	48.17	48.32	680,228	-0.15(-0.30%)
Nov 07, 2018	48.07	48.49	47.86	48.47	981,677	+0.74(+1.55%)
Nov 06, 2018	47.42	47.73	47.41	47.73	1,111,427	+0.31(+0.66%)
Nov 05, 2018	47.30	47.54	47.07	47.42	848,528	+0.20(+0.43%)
Nov 02, 2018	47.66	47.79	46.85	47.22	1,202,352	-0.15(-0.31%)
Nov 01, 2018	46.74	47.43	46.65	47.36	899,776	+0.75(+1.60%)
Oct 31, 2018	46.60	47.03	46.52	46.62	1,695,010	+0.48(+1.04%)
Oct 30, 2018	45.35	46.19	45.34	46.14	1,093,198	+0.84(+1.85%)
Oct 29, 2018	45.99	46.30	44.76	45.30	1,891,800	-0.06(-0.14%)
Oct 26, 2018	45.47	45.94	44.81	45.36	2,617,388	-0.73(-1.59%)
Oct 25, 2018	45.73	46.39	45.53	46.10	1,102,706	+0.63(+1.39%)
Oct 24, 2018	46.81	46.96	45.42	45.47	1,769,251	-1.37(-2.93%)
Oct 23, 2018	46.47	47.08	45.99	46.84	1,790,800	-0.32(-0.67%)
Oct 22, 2018	47.54	47.61	47.10	47.15	1,219,275	-0.28(-0.58%)
Oct 19, 2018	47.84	48.09	47.35	47.43	1,097,149	-0.25(-0.53%)
Oct 18, 2018	48.15	48.30	47.48	47.68	766,234	-0.65(-1.34%)
Oct 17, 2018	48.45	48.45	47.86	48.33	1,010,487	-0.15(-0.31%)
Oct 16, 2018	47.75	48.54	47.56	48.48	901,028	+1.01(+2.14%)
Oct 15, 2018	47.33	47.82	47.30	47.47	877,454	+0.08(+0.18%)
Oct 12, 2018	47.65	47.68	46.81	47.38	1,506,682	+0.44(+0.93%)
Oct 11, 2018	47.71	48.07	46.81	46.95	2,066,961	-0.98(-2.05%)
Oct 10, 2018	49.28	49.31	47.89	47.93	1,171,776	-1.44(-2.92%)
Oct 09, 2018	49.54	49.70	49.36	49.37	791,522	-0.26(-0.52%)
Oct 08, 2018	49.63	49.74	49.33	49.63	847,542	-0.14(-0.28%)
Oct 05, 2018	50.07	50.21	49.48	49.77	727,528	-0.28(-0.55%)
Oct 04, 2018	50.44	50.48	49.82	50.05	1,061,857	-0.52(-1.03%)
Oct 03, 2018	50.68	50.76	50.49	50.57	794,884	+0.10(+0.20%)
Oct 02, 2018	50.67	50.72	50.43	50.47	661,230	-0.20(-0.39%)