$96.51 -0.76 (%) iSh Rsl Mdcp Gr Shs - NYSE ARCA

Sep. 26, 2016 | 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
12/9/201593.1894.1292.1692.54318,626
12/8/201593.0793.8592.8793.49409,824
12/7/201594.3894.3893.5393.89370,040
12/4/201592.9794.5392.9794.41319,376
12/3/201594.5894.7692.4292.83332,062
12/2/201595.1695.2694.1794.35582,160
12/1/201594.7395.2094.5695.15618,197
11/30/201595.0895.2194.3294.42334,534
11/27/201594.8395.0694.4694.9294,824
11/25/201594.3894.8994.3494.73258,612
11/24/201593.6294.5093.3294.34534,584
11/23/201594.0294.5293.8894.12280,492
11/20/201594.0194.2993.8194.00409,754
11/19/201593.5793.7993.3993.51231,202
11/18/201592.3793.6292.3093.59700,657
11/17/201592.3592.9491.9392.10953,540
11/16/201591.0792.2090.9592.16405,849
11/13/201592.0992.2191.1991.23291,921
11/12/201593.3793.6892.5092.52223,308
11/11/201594.6394.6393.8493.92141,622
11/10/201593.8394.4593.6394.42261,892
11/9/201594.8794.8793.5294.16209,192
11/6/201594.8595.2094.3595.08285,587
11/5/201595.0595.2694.3495.01310,578
11/4/201595.4995.5894.7995.07270,202
11/3/201595.1695.6494.8795.36279,689
10/30/201594.1594.6994.1194.18374,967
10/29/201594.0794.2893.7594.14186,113
10/28/201593.3394.4092.8694.40197,458
10/26/201593.3093.6893.0993.53414,446
10/23/201593.7493.7892.8493.46174,752
10/22/201592.3293.2992.1593.09197,557
10/21/201592.9893.1191.7191.91311,048
10/20/201592.6993.1792.4492.69206,924
10/19/201592.3693.0292.2492.80327,077
10/16/201592.6192.6992.0992.67262,844
10/15/201591.4692.4691.1492.46166,057
10/14/201591.8392.2491.0391.20460,305
10/13/201592.3292.9491.6791.751,148,220
10/12/201592.6492.8292.4092.68228,861
10/9/201592.4892.8592.2192.63424,435
10/8/201591.3992.5091.0792.28194,383
10/7/201591.0891.6590.4991.57219,043
10/6/201591.4991.5890.1890.62378,898
10/5/201590.8091.6290.8091.55545,767
10/2/201587.6190.1487.3690.13329,940
10/1/201588.6588.8787.7188.75341,882
9/30/201588.0388.7187.4988.61309,731
9/29/201587.4187.9786.5587.031,143,070
9/28/201589.7689.8587.0787.26351,013
9/25/201591.1991.2289.6090.13373,893
9/24/201590.7290.8189.6690.62209,438
9/23/201591.5891.8591.0191.28152,809
9/22/201591.8792.0291.0091.53197,006
9/21/201593.2793.9892.5092.90313,477
9/18/201593.0593.8292.6792.77194,660
9/17/201594.1795.4193.9694.21210,870
9/16/201593.4794.2593.2994.16216,629
9/15/201592.7193.6392.3793.42622,949
9/14/201593.0593.0592.2692.43247,272
9/11/201592.0392.9291.8292.91163,989
9/10/201591.9493.0691.8792.45290,399
9/9/201594.0694.1491.9892.11186,056
9/8/201592.3493.3491.9993.28237,667
9/4/201590.9891.5490.4890.93211,056
9/3/201591.8992.8891.6891.90310,440
9/2/201590.8091.6390.2091.61268,283
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center