$98.17 +0.24 (%) iSh Rsl Mdcp Gr Shs - NYSEARCA

Jul. 31, 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
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
4/10/201599.5099.6899.3599.67188,139
4/9/201599.0999.4598.6799.37167,707
4/8/201598.4399.1898.4199.09238,973
4/7/201598.6399.0098.3098.30218,994
4/6/201597.4198.8497.4098.61458,798
4/2/201597.7398.2797.5798.00277,550
4/1/201597.9797.9896.8697.52797,008
3/31/201598.2598.6997.9397.93238,261
3/30/201598.2598.7898.1798.69553,321
3/27/201596.7797.6396.7797.57350,072
3/26/201596.4197.1996.1796.75184,217
3/25/201598.8098.8896.8796.91361,216
3/24/201599.2299.4698.8798.88265,516
3/23/201599.4899.7499.2499.24147,987
3/20/201599.4699.7199.2899.54278,819
3/19/201598.6999.0498.5898.83349,215
3/18/201597.6799.3897.4098.94482,527
3/17/201597.6598.1097.4497.97254,402
3/16/201597.1998.0897.1898.06243,910
3/13/201597.2097.3596.2596.75297,810
3/11/201596.0496.3195.7896.11253,098
3/10/201596.2596.3395.8095.811,397,570
  • Showing 1-100 of 1,254 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!