Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.61	41.73	40.54	40.86	5,202,877	-0.78(-1.86%)
Mar 30, 2020	41.12	41.78	40.26	41.64	6,319,935	+0.90(+2.21%)
Mar 27, 2020	40.70	41.82	40.09	40.74	4,491,818	-1.20(-2.87%)
Mar 26, 2020	40.16	42.13	40.01	41.94	5,565,786	+2.24(+5.65%)
Mar 25, 2020	38.96	41.23	38.05	39.70	6,490,363	+1.26(+3.29%)
Mar 24, 2020	36.68	38.51	36.48	38.43	7,965,822	+3.82(+11.03%)
Mar 23, 2020	35.85	35.85	33.88	34.61	6,105,172	-1.21(-3.39%)
Mar 20, 2020	37.85	38.67	35.74	35.83	5,531,537	-1.56(-4.17%)
Mar 19, 2020	36.45	38.07	35.14	37.39	5,479,656	+0.41(+1.12%)
Mar 18, 2020	38.05	38.38	34.84	36.97	3,991,045	-3.09(-7.72%)
Mar 17, 2020	38.98	40.41	37.12	40.07	4,477,663	+2.35(+6.23%)
Mar 16, 2020	39.05	41.01	36.82	37.72	4,321,092	-6.04(-13.80%)
Mar 13, 2020	43.10	43.90	40.41	43.75	5,531,750	+3.00(+7.36%)
Mar 12, 2020	42.27	43.43	37.20	40.75	5,763,546	-4.57(-10.08%)
Mar 11, 2020	46.77	47.00	44.82	45.32	5,828,130	-2.73(-5.68%)
Mar 10, 2020	47.44	48.08	45.53	48.05	3,406,904	+2.05(+4.46%)
Mar 09, 2020	46.85	47.94	44.93	46.00	2,877,936	-4.36(-8.66%)
Mar 06, 2020	49.93	50.76	49.16	50.36	7,507,892	-1.13(-2.19%)
Mar 05, 2020	52.06	52.42	51.00	51.49	7,184,190	-1.75(-3.29%)
Mar 04, 2020	52.29	53.27	51.81	53.24	5,738,657	+1.81(+3.53%)
Mar 03, 2020	52.61	53.45	50.91	51.43	10,297,596	-1.16(-2.20%)
Mar 02, 2020	51.11	52.58	50.37	52.58	8,799,946	+1.73(+3.40%)
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%)