Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.28	47.43	46.64	46.70	3,177,958	-1.19(-2.49%)
Apr 29, 2020	47.49	48.16	47.25	47.89	2,762,207	+1.44(+3.10%)
Apr 28, 2020	47.04	47.34	46.16	46.45	3,067,593	+0.30(+0.66%)
Apr 27, 2020	45.31	46.28	45.24	46.15	2,977,716	+1.30(+2.89%)
Apr 24, 2020	44.62	45.04	44.08	44.85	3,411,165	+0.62(+1.41%)
Apr 23, 2020	44.39	44.95	44.11	44.23	2,674,739	+0.09(+0.19%)
Apr 22, 2020	44.17	44.42	43.71	44.14	2,917,678	+0.93(+2.15%)
Apr 21, 2020	43.69	44.08	42.99	43.21	3,245,792	-1.36(-3.06%)
Apr 20, 2020	44.75	45.37	44.41	44.58	3,640,683	-0.89(-1.96%)
Apr 17, 2020	45.01	45.57	44.74	45.47	3,898,686	+1.76(+4.03%)
Apr 16, 2020	43.95	44.19	43.22	43.71	4,299,247	-0.01(-0.02%)
Apr 15, 2020	43.87	44.19	43.38	43.72	4,102,141	-1.37(-3.04%)
Apr 14, 2020	44.99	45.44	44.60	45.09	3,533,520	+1.15(+2.61%)
Apr 13, 2020	44.93	45.05	43.35	43.94	4,069,241	-1.04(-2.31%)
Apr 09, 2020	44.63	45.70	44.44	44.98	5,653,085	+1.22(+2.79%)
Apr 08, 2020	42.45	44.02	42.03	43.76	6,853,970	+1.85(+4.40%)
Apr 07, 2020	43.05	43.55	41.87	41.92	4,289,249	+0.36(+0.87%)
Apr 06, 2020	40.11	41.74	40.11	41.56	4,411,080	+3.09(+8.05%)
Apr 03, 2020	39.20	39.50	38.03	38.46	4,197,179	-0.79(-2.03%)
Apr 02, 2020	38.50	40.01	38.37	39.26	5,558,106	+0.41(+1.05%)
Apr 01, 2020	39.41	39.60	38.42	38.85	3,704,178	-2.01(-4.91%)
Mar 31, 2020	41.60	41.73	40.54	40.86	5,203,180	-0.78(-1.86%)
Mar 30, 2020	41.12	41.77	40.26	41.63	6,320,303	+0.90(+2.21%)
Mar 27, 2020	40.70	41.81	40.09	40.73	4,492,079	-1.20(-2.87%)
Mar 26, 2020	40.16	42.13	40.01	41.94	5,566,110	+2.24(+5.65%)
Mar 25, 2020	38.95	41.23	38.05	39.69	6,490,741	+1.26(+3.29%)
Mar 24, 2020	36.68	38.50	36.48	38.43	7,966,286	+3.82(+11.03%)
Mar 23, 2020	35.85	35.85	33.88	34.61	6,105,528	-1.21(-3.39%)
Mar 20, 2020	37.85	38.66	35.74	35.82	5,531,860	-1.56(-4.17%)
Mar 19, 2020	36.44	38.07	35.14	37.38	5,479,975	+0.41(+1.12%)
Mar 18, 2020	38.05	38.38	34.84	36.97	3,991,278	-3.09(-7.72%)
Mar 17, 2020	38.97	40.41	37.12	40.06	4,477,924	+2.35(+6.23%)
Mar 16, 2020	39.05	41.00	36.82	37.71	4,321,343	-6.04(-13.80%)
Mar 13, 2020	43.10	43.90	40.41	43.75	5,532,072	+3.00(+7.36%)
Mar 12, 2020	42.26	43.43	37.20	40.75	5,763,882	-4.57(-10.08%)
Mar 11, 2020	46.77	46.99	44.81	45.32	5,828,469	-2.73(-5.68%)
Mar 10, 2020	47.44	48.08	45.53	48.05	3,407,103	+2.05(+4.46%)
Mar 09, 2020	46.84	47.93	44.93	46.00	2,878,104	-4.36(-8.66%)
Mar 06, 2020	49.93	50.76	49.16	50.36	7,508,329	-1.13(-2.19%)
Mar 05, 2020	52.05	52.42	51.00	51.49	7,184,609	-1.75(-3.29%)
Mar 04, 2020	52.29	53.27	51.81	53.24	5,738,991	+1.81(+3.53%)
Mar 03, 2020	52.61	53.44	50.91	51.42	10,298,196	-1.16(-2.20%)
Mar 02, 2020	51.10	52.58	50.37	52.58	8,800,459	+1.73(+3.40%)
Feb 28, 2020	49.90	50.91	49.23	50.85	10,876,325	-0.55(-1.06%)
Feb 27, 2020	52.45	53.37	51.38	51.39	6,892,299	-2.11(-3.94%)
Feb 26, 2020	54.34	54.88	53.43	53.50	4,598,552	-0.59(-1.10%)
Feb 25, 2020	56.19	56.26	54.02	54.09	5,231,840	-1.89(-3.38%)
Feb 24, 2020	56.02	56.34	55.70	55.98	3,300,974	-1.65(-2.87%)
Feb 21, 2020	58.03	58.04	57.52	57.64	2,136,743	-0.62(-1.07%)
Feb 20, 2020	58.16	58.43	57.65	58.26	1,763,796	+0.06(+0.10%)
Feb 19, 2020	58.18	58.38	58.16	58.20	2,762,921	+0.18(+0.31%)
Feb 18, 2020	57.97	58.12	57.77	58.02	1,014,701	-0.08(-0.13%)
Feb 14, 2020	58.10	58.14	57.90	58.10	941,652	+0.10(+0.18%)
Feb 13, 2020	57.65	58.10	57.65	58.00	1,162,363	+0.08(+0.15%)
Feb 12, 2020	57.84	57.96	57.72	57.91	1,487,044	+0.38(+0.65%)
Feb 11, 2020	57.47	57.77	57.45	57.53	1,199,255	+0.35(+0.61%)
Feb 10, 2020	56.76	57.20	56.68	57.19	1,164,162	+0.31(+0.55%)
Feb 07, 2020	57.09	57.11	56.79	56.88	1,340,689	-0.44(-0.77%)
Feb 06, 2020	57.51	57.59	57.29	57.32	1,345,049	-0.08(-0.15%)
Feb 05, 2020	57.36	57.43	57.15	57.40	1,207,099	+0.57(+1.01%)
Feb 04, 2020	56.73	57.02	56.68	56.83	2,685,355	+0.77(+1.38%)