$90.85 -0.32 (%) iSh Rsl Mdcp Gr Shs - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWP historical data

Date Open High Low Close Volume
11/27/201382.0682.1481.8282.10190,581
11/26/201381.7182.1481.6481.92171,231
11/25/201381.9582.0681.5481.67153,176
11/22/201381.5281.8581.4081.81108,204
11/21/201380.7881.5680.7881.47578,365
11/20/201381.0181.2680.3580.60142,494
11/19/201381.2381.3680.6280.79367,407
11/18/201382.1282.1581.0881.29230,142
11/15/201381.5982.0081.5482.00262,533
11/14/201381.2181.5480.9781.50149,380
11/13/201379.9581.2079.9181.20347,397
11/12/201379.7280.3879.7280.34134,513
11/11/201380.1280.4079.9480.30253,626
11/8/201378.9680.0778.9680.05705,724
11/7/201380.6280.6278.9078.94444,214
11/6/201380.8880.9380.2180.45184,999
11/5/201380.5580.8480.1480.58170,898
11/4/201380.6380.9180.4180.87350,972
11/1/201380.4280.6479.8480.34489,489
10/31/201380.2780.7580.0080.25164,461
10/30/201381.1681.2280.0580.38242,805
10/29/201380.6781.0880.5781.08248,630
10/28/201380.5580.7280.2380.54182,059
10/25/201380.6380.6480.2280.57302,185
10/24/201380.0580.4879.9580.45267,089
10/23/201380.1880.2579.6380.10170,406
10/22/201380.5380.9980.1680.63176,279
10/21/201380.4280.4479.9980.30264,609
10/18/201380.1180.3579.8680.32379,989
10/17/201378.9479.8278.9179.79558,383
10/16/201378.5879.2178.5079.18189,461
10/15/201378.5778.6477.9178.03124,529
10/14/201377.5478.7977.5478.72275,103
10/11/201377.7778.5277.7778.45417,431
10/10/201377.1977.9977.1077.90207,330
10/9/201376.7876.7875.7476.34241,159
10/8/201378.0578.1976.6776.70248,715
10/7/201378.2978.6978.1078.10198,323
10/4/201378.3579.1578.3579.03110,933
10/3/201378.8178.9877.7278.32250,397
10/2/201378.5579.0078.3578.94238,428
10/1/201378.1779.1278.1579.07617,285
9/30/201377.5578.3677.4178.20156,217
9/27/201378.1278.5078.0378.30128,605
9/26/201378.2578.8078.2578.65333,991
9/25/201378.4578.5878.0378.15336,652
9/24/201378.3378.8177.9978.32207,055
9/23/201378.8379.0178.0378.44322,347
9/20/201379.8079.8078.9378.98230,950
9/19/201379.8079.9579.5579.67445,103
9/18/201378.7179.6578.3779.58292,340
9/17/201378.4578.8678.4578.79526,215
9/16/201378.8878.9178.2778.36286,314
9/13/201378.0578.1277.4577.87542,439
9/12/201378.0578.2177.6177.76186,881
9/11/201377.7077.9877.5277.96187,246
9/10/201377.5077.7777.3677.72154,903
9/9/201376.3777.1276.2177.06173,165
9/6/201376.3676.5475.3276.11219,256
9/5/201375.9376.2375.8776.07204,800
9/4/201375.1975.9274.9575.83394,341
9/3/201375.2775.8174.6675.13480,184
8/30/201375.2675.2674.4774.60367,427
8/29/201374.5875.4874.5675.17165,596
8/28/201374.5675.0274.4374.78169,183
8/27/201375.1075.3474.4874.56238,187
8/26/201376.1476.4775.8075.94305,458
8/23/201375.9876.0775.5076.01354,506
8/22/201375.0776.1675.0575.77495,816
8/21/201375.0375.6274.8074.98314,986
8/20/201374.7075.5874.7075.401,496,990
8/19/201374.8375.2974.6674.68205,364
8/16/201374.9975.4474.9775.06164,026
8/15/201375.8275.8675.0375.17215,257
8/14/201377.0577.0576.5276.52129,043
8/13/201377.1377.1976.5477.09221,687
8/12/201376.5877.1476.4677.01240,536
8/9/201376.9577.2976.8177.03160,252
8/8/201377.0277.2376.6777.09105,922
8/7/201376.8777.0276.4076.64120,362
8/6/201377.5777.7277.0477.18143,629
8/5/201377.6277.8077.5077.75214,221
8/2/201377.5177.7477.2477.72196,403
8/1/201376.2577.6776.2577.58294,683
7/31/201376.1176.6576.1176.14183,176
7/30/201375.8275.9475.5575.80166,621
7/29/201375.5175.9875.3775.54161,981
7/26/201375.3975.8875.2475.86178,388
7/25/201375.4976.0175.3875.86673,479
7/24/201376.1576.1875.3675.46194,612
7/23/201376.3776.3775.8075.85585,980
7/22/201376.2376.3176.0276.22253,491
7/19/201375.8976.0975.7776.06278,736
7/18/201375.7476.1175.6375.96276,012
7/17/201375.5775.6775.3075.49229,162
7/16/201375.8275.8775.1175.23252,290
7/15/201375.8575.9275.5675.76281,133
7/12/201375.4175.7775.3375.67316,940
7/11/201375.2875.4575.0175.43719,196
7/10/201374.1974.4473.9374.29195,154
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center