$91.61 +1.71 (%) iSh Rsl Mdcp Gr Shs - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWP historical data

Date Open High Low Close Volume
9/1/201591.5091.5089.5089.90915,403
8/31/201593.0293.3392.2492.42289,781
8/28/201592.8693.5592.7093.33345,140
8/27/201591.9993.3691.4893.111,019,630
8/26/201589.1891.1988.3691.08568,302
8/25/201591.5492.3388.2888.30576,512
8/24/201591.4091.6583.2888.901,680,800
8/21/201594.0394.5392.2892.32819,384
8/20/201596.5896.7795.0095.01439,874
8/19/201597.6898.1596.9297.48177,129
8/18/201598.4098.5598.0398.11146,818
8/17/201597.3098.4897.0498.46200,676
8/14/201597.1397.6896.9797.58505,057
8/13/201597.0297.6496.8697.18196,825
8/12/201596.4697.2395.3797.02411,851
8/11/201597.2697.6096.7697.16154,227
8/10/201597.4098.2297.4098.03176,996
8/7/201596.8696.8796.1496.87144,528
8/6/201598.4798.5696.5596.90256,807
8/5/201598.2598.9298.2098.38276,534
8/4/201597.7598.2397.5697.84649,547
8/3/201598.1498.2997.2097.76237,493
7/31/201598.1198.5497.9398.17250,133
7/30/201597.6398.0097.1997.93264,123
7/29/201597.1797.9296.9297.84144,702
7/28/201596.4597.2895.9197.16218,208
7/27/201596.4896.4895.8596.06232,883
7/24/201597.9098.1196.7496.93202,951
7/23/201598.5598.9397.7997.95123,956
7/22/201597.6998.3797.6998.27568,058
7/21/201598.5598.6097.8798.06401,893
7/20/201598.3998.7398.3798.56268,472
7/17/201598.7198.7698.1598.41577,972
7/16/201598.6498.7398.3698.65211,029
7/15/201598.4998.5898.0498.15132,721
7/14/201598.0898.6498.0798.47206,380
7/13/201597.8098.2197.8098.12157,512
7/10/201596.7797.3496.5197.05129,813
7/9/201596.4797.0795.8095.82169,654
7/8/201596.5896.7195.3395.52610,900
7/7/201596.8097.3095.4797.26721,775
7/6/201596.2197.2996.1396.72161,866
7/2/201597.3797.4596.5996.96309,288
7/1/201597.6997.7697.0097.39411,195
6/30/201597.0597.3696.5096.85277,482
6/29/201597.7398.0796.2696.34180,854
6/26/201599.0899.0898.3598.57280,134
6/25/201599.2899.2898.5898.82319,364
6/24/2015100.06100.0698.9399.00140,639
6/23/2015100.04100.2299.7699.98236,632
6/22/201599.99100.1499.7399.95120,357
6/19/201599.6999.7499.4099.40173,131
6/18/201598.9099.9398.9099.66210,296
6/17/201598.5698.8798.0898.61265,020
6/16/201597.7298.4097.7298.36139,670
6/15/201597.7198.0297.2397.86206,601
6/12/201598.5698.6698.2398.41230,122
6/11/201598.8099.0198.5598.90208,832
6/10/201597.9898.7197.8998.54253,168
6/9/201597.6997.8597.0697.60206,323
6/8/201598.2298.5397.6997.70488,161
6/5/201598.1898.6297.6798.49146,572
6/4/201598.7598.9798.1498.26330,194
6/3/201598.8699.3198.6799.05902,245
6/2/201598.4099.0698.1998.71289,862
6/1/201598.7798.9398.0598.64919,122
5/29/201598.9798.9898.3198.41223,235
5/28/201599.1199.2298.7198.97260,558
5/27/201598.5999.3298.4199.21173,425
5/26/201599.1999.2798.2498.45167,094
5/22/201599.3599.6699.3199.46223,450
5/21/201599.3099.6399.2399.53139,685
5/20/201599.4799.6799.1299.30119,835
5/19/201599.6899.8199.2699.46246,559
5/18/201598.9899.7298.9899.65281,772
5/15/201598.9299.0998.7099.09245,952
5/14/201598.5198.8898.1398.87299,865
5/13/201598.4898.6197.8897.98192,804
5/12/201598.0698.4097.4198.12246,057
5/11/201598.5198.8298.2798.44161,075
5/8/201598.5398.8598.4098.56230,484
5/7/201597.0197.7196.8897.68456,045
5/6/201597.6697.7796.6797.16266,141
5/5/201598.4698.6197.2197.29220,850
5/4/201598.5398.8398.3798.50177,120
5/1/201597.5798.3397.5698.29369,958
4/30/201597.9298.1896.8897.25473,211
4/29/201598.2298.5297.7698.181,711,300
4/28/201598.9599.0398.0398.73731,244
4/27/2015100.11100.1198.8999.03263,386
4/24/2015100.23100.3499.7299.80152,195
4/23/201599.61100.5399.61100.19355,722
4/22/201599.6799.8399.2099.74200,321
4/21/201599.2699.8199.3899.54253,131
4/20/201598.9799.3698.9699.26140,097
4/17/201599.0399.1398.0998.521,301,850
4/16/201599.5099.9099.3599.70171,482
4/15/201599.5299.8599.3999.62159,152
4/14/201599.2699.4098.5799.13387,766
4/13/201599.6799.9799.2399.27256,791
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!