Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.90	50.91	49.23	50.85	10,875,692	-0.55(-1.06%)
Feb 27, 2020	52.45	53.37	51.38	51.40	6,891,897	-2.11(-3.94%)
Feb 26, 2020	54.34	54.89	53.43	53.50	4,598,284	-0.59(-1.09%)
Feb 25, 2020	56.19	56.26	54.02	54.10	5,231,535	-1.89(-3.38%)
Feb 24, 2020	56.02	56.34	55.70	55.99	3,300,781	-1.65(-2.87%)
Feb 21, 2020	58.04	58.05	57.52	57.64	2,136,619	-0.62(-1.07%)
Feb 20, 2020	58.16	58.44	57.65	58.26	1,763,694	+0.06(+0.10%)
Feb 19, 2020	58.19	58.38	58.17	58.21	2,762,760	+0.18(+0.31%)
Feb 18, 2020	57.97	58.12	57.77	58.03	1,014,642	-0.08(-0.13%)
Feb 14, 2020	58.10	58.14	57.90	58.10	941,597	+0.10(+0.18%)
Feb 13, 2020	57.65	58.10	57.65	58.00	1,162,296	+0.08(+0.15%)
Feb 12, 2020	57.85	57.96	57.73	57.91	1,486,957	+0.38(+0.65%)
Feb 11, 2020	57.47	57.77	57.45	57.54	1,199,185	+0.35(+0.61%)
Feb 10, 2020	56.77	57.20	56.68	57.19	1,164,094	+0.31(+0.55%)
Feb 07, 2020	57.10	57.11	56.80	56.88	1,340,611	-0.44(-0.77%)
Feb 06, 2020	57.51	57.59	57.29	57.32	1,344,970	-0.08(-0.15%)
Feb 05, 2020	57.36	57.43	57.15	57.41	1,207,028	+0.57(+1.01%)
Feb 04, 2020	56.73	57.03	56.68	56.83	2,685,199	+0.77(+1.38%)
Feb 03, 2020	55.94	56.36	55.87	56.06	1,782,181	+0.47(+0.85%)
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%)