Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	71.65	72.34	69.71	69.80	1,769,469	-2.20(-3.06%)
Apr 28, 2022	71.36	72.33	70.22	72.00	1,848,081	+1.19(+1.68%)
Apr 27, 2022	70.91	71.66	70.37	70.81	2,284,836	+0.08(+0.11%)
Apr 26, 2022	72.25	72.41	70.71	70.73	1,673,682	-1.97(-2.71%)
Apr 25, 2022	71.87	72.76	71.02	72.70	2,026,498	+0.38(+0.52%)
Apr 22, 2022	74.05	74.10	72.28	72.32	2,015,680	-1.98(-2.66%)
Apr 21, 2022	76.61	76.61	74.14	74.30	1,355,112	-1.52(-2.01%)
Apr 20, 2022	75.84	76.25	75.53	75.82	1,365,354	+0.31(+0.41%)
Apr 19, 2022	74.05	75.62	74.01	75.51	1,338,298	+1.54(+2.08%)
Apr 18, 2022	74.13	74.39	73.65	73.97	1,659,260	-0.33(-0.44%)
Apr 14, 2022	75.04	75.39	74.27	74.30	1,164,880	-0.66(-0.88%)
Apr 13, 2022	73.89	75.05	73.89	74.96	1,098,573	+1.17(+1.59%)
Apr 12, 2022	74.50	75.23	73.58	73.78	1,354,293	-0.23(-0.31%)
Apr 11, 2022	74.32	74.83	73.94	74.02	1,513,639	-0.68(-0.91%)
Apr 08, 2022	74.75	75.28	74.33	74.70	1,163,126	-0.03(-0.04%)
Apr 07, 2022	74.51	75.05	73.72	74.73	1,455,311	+0.17(+0.23%)
Apr 06, 2022	74.65	74.91	74.01	74.55	1,879,286	-0.75(-0.99%)
Apr 05, 2022	76.27	76.64	75.09	75.30	3,670,099	-1.07(-1.40%)
Apr 04, 2022	76.15	76.45	75.92	76.36	3,166,224	+0.31(+0.41%)
Apr 01, 2022	75.98	76.32	75.44	76.05	1,475,791	+0.39(+0.51%)
Mar 31, 2022	76.62	76.97	75.66	75.67	1,121,842	-1.03(-1.34%)
Mar 30, 2022	77.26	77.35	76.32	76.69	2,002,103	-0.76(-0.98%)
Mar 29, 2022	76.60	77.57	76.41	77.45	2,032,189	+1.55(+2.04%)
Mar 28, 2022	75.53	75.92	74.97	75.90	1,816,392	+0.16(+0.22%)
Mar 25, 2022	75.54	75.74	74.97	75.73	1,226,298	+0.32(+0.42%)
Mar 24, 2022	74.76	75.41	74.42	75.41	1,248,920	+0.97(+1.31%)
Mar 23, 2022	75.15	75.29	74.43	74.44	2,278,617	-1.03(-1.37%)
Mar 22, 2022	74.93	75.68	74.93	75.47	2,957,976	+0.75(+1.01%)
Mar 21, 2022	74.88	75.37	74.17	74.72	1,802,216	-0.23(-0.31%)
Mar 18, 2022	73.81	75.06	73.75	74.95	2,080,973	+0.89(+1.20%)
Mar 17, 2022	72.64	74.08	72.56	74.06	2,926,748	+1.07(+1.47%)
Mar 16, 2022	71.70	73.03	71.15	72.99	2,375,878	+1.89(+2.65%)
Mar 15, 2022	70.13	71.21	70.07	71.10	3,763,587	+1.17(+1.67%)
Mar 14, 2022	70.83	71.17	69.61	69.93	2,744,792	-0.69(-0.97%)
Mar 11, 2022	72.04	72.21	70.57	70.62	1,939,755	-1.03(-1.44%)
Mar 10, 2022	70.95	71.76	70.71	71.65	2,349,554	-0.15(-0.20%)
Mar 09, 2022	71.30	72.18	71.14	71.80	2,511,960	+1.90(+2.73%)
Mar 08, 2022	70.22	71.57	69.61	69.90	4,220,344	-0.19(-0.28%)
Mar 07, 2022	72.57	72.58	70.06	70.09	3,097,085	-2.48(-3.41%)
Mar 04, 2022	72.69	72.93	71.78	72.56	2,201,697	-0.86(-1.17%)
Mar 03, 2022	74.35	74.45	72.96	73.42	3,153,889	-0.56(-0.76%)
Mar 02, 2022	72.93	74.29	72.83	73.98	3,275,488	+1.54(+2.12%)
Mar 01, 2022	73.70	73.96	71.99	72.45	4,191,589	-1.34(-1.82%)
Feb 28, 2022	72.97	74.19	72.86	73.79	5,587,635	-0.15(-0.21%)
Feb 25, 2022	72.23	73.97	72.36	73.95	4,424,069	+1.93(+2.69%)
Feb 24, 2022	68.88	72.19	68.76	72.01	3,114,942	+1.31(+1.85%)
Feb 23, 2022	72.64	72.83	70.60	70.71	2,292,305	-1.38(-1.92%)
Feb 22, 2022	72.70	73.26	71.63	72.09	2,989,809	-0.91(-1.25%)
Feb 18, 2022				73.00	0	-0.48(-0.66%)
Feb 17, 2022	74.58	74.73	73.37	73.48	1,608,568	-1.76(-2.34%)
Feb 16, 2022	74.79	75.45	74.48	75.24	1,865,764	+0.14(+0.18%)
Feb 15, 2022	74.51	75.22	74.33	75.11	2,403,542	+1.47(+2.00%)
Feb 14, 2022	74.28	74.64	73.18	73.64	2,285,923	-0.62(-0.83%)
Feb 11, 2022	75.55	76.08	73.89	74.26	2,397,740	-1.18(-1.56%)
Feb 10, 2022	75.56	77.15	75.04	75.44	1,605,797	-1.15(-1.50%)
Feb 09, 2022	75.76	76.63	75.76	76.59	1,555,724	+1.51(+2.01%)
Feb 08, 2022	74.17	75.19	73.98	75.08	1,859,464	+0.81(+1.09%)
Feb 07, 2022	74.25	74.83	74.06	74.27	2,111,756	+0.14(+0.18%)
Feb 04, 2022	73.72	74.76	73.19	74.13	2,995,353	+0.35(+0.47%)
Feb 03, 2022	74.33	74.86	73.69	73.78	2,036,984	-1.50(-1.99%)
Feb 02, 2022	75.22	75.36	74.57	75.28	2,413,601	+0.26(+0.35%)