$86.91 -1.44 (%) iSh Rsl Mdcp Gr Shs - NYSEARCA

Oct. 1, 2014 | 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
5/8/201260.8860.9659.7860.90506,619
5/7/201261.1461.5561.0761.361,380,190
5/4/201262.1262.1261.2161.31465,569
5/3/201263.2463.2462.2762.44376,692
5/2/201262.8663.3562.7063.28230,878
5/1/201262.8663.7162.7163.22608,374
4/30/201263.1463.1462.6862.85507,719
4/27/201263.0663.3662.6763.19534,785
4/26/201262.1462.9462.1462.83272,422
4/25/201261.8762.2561.6862.25361,548
4/24/201261.3761.5060.9561.13329,981
4/23/201261.1761.3760.7561.31236,978
4/20/201262.4162.4262.0062.00363,163
4/19/201262.3362.8961.8162.10366,575
4/18/201262.0462.4461.9962.27205,132
4/17/201261.8162.5461.8062.33286,929
4/16/201261.9162.0261.1261.37370,139
4/13/201261.9662.1061.4961.58368,611
4/12/201261.2162.2761.1662.20298,947
4/11/201261.0361.3460.9961.12552,882
4/10/201261.6661.8260.3760.402,654,990
4/9/201261.6861.9361.5061.80311,781
4/5/201262.4162.8662.3662.661,050,700
4/4/201262.7762.8962.2962.571,761,030
4/3/201263.3263.6562.9763.381,832,290
4/2/201262.8663.7062.7163.491,557,890
3/30/201263.1163.1562.5762.87279,094
3/29/201262.2862.8062.0262.70409,727
3/28/201263.2063.2362.2162.65447,274
3/27/201263.4563.5163.1863.20688,068
3/26/201263.0863.4463.0163.44346,459
3/23/201262.3262.5661.8062.50655,376
3/22/201262.3562.5562.0262.36550,447
3/21/201262.8463.0962.6662.882,693,680
3/20/201262.7562.8462.4862.74362,319
3/19/201262.8463.4262.8163.18270,235
3/16/201262.9763.0862.8363.00298,944
3/15/201262.4862.9762.3662.93396,452
3/14/201262.7462.9062.3162.48872,751
3/13/201262.1662.8461.9862.841,233,720
3/12/201261.9862.1161.6561.75215,767
3/9/201261.6462.1761.5862.01321,953
3/8/201261.2761.7061.0361.54371,493
3/7/201260.4860.9160.3860.79478,133
3/6/201260.5960.6860.0660.281,338,950
3/5/201261.7661.7661.1361.34446,646
3/2/201262.1662.3461.6561.86399,515
3/1/201261.8662.3261.7962.19719,519
2/29/201262.1062.2961.5861.66498,306
2/28/201262.1362.3161.7962.07374,447
2/27/201261.5962.2661.3562.08338,634
2/24/201262.0362.2861.9462.052,099,780
2/23/201261.5861.9661.2661.92400,607
2/22/201261.5461.8561.4061.57843,212
2/21/201262.0962.1661.4261.67266,563
2/17/201262.3062.3061.7661.92324,172
2/16/201261.1862.0161.1861.952,183,620
2/15/201261.7161.7461.0361.20625,319
2/14/201261.0361.4161.0261.36441,078
2/13/201261.4861.4860.9061.33325,291
2/10/201260.7360.9460.5060.831,227,250
2/9/201261.3761.4660.8561.41228,937
2/8/201261.1261.3960.8161.15549,307
2/7/201260.8861.1860.6161.091,611,200
2/6/201260.6861.0560.6161.01416,380
2/3/201260.8461.0660.6661.02506,554
2/2/201259.9560.3359.8760.07541,867
2/1/201259.5260.0759.4259.88922,002
1/31/201259.5059.5658.7259.01447,770
1/30/201258.7659.1858.5359.09563,802
1/27/201258.9259.5658.9159.41442,689
1/26/201259.9560.0758.9359.17308,073
1/25/201258.7259.6758.5359.58435,904
1/24/201258.1458.8058.0858.77494,429
1/23/201258.4458.8958.1258.531,233,890
1/20/201258.7858.7858.2658.391,287,120
1/19/201258.3958.9558.3258.801,958,180
1/18/201257.2058.1757.1458.13536,085
1/17/201257.4857.6757.0757.17259,411
1/13/201256.8757.1056.5456.98265,574
1/12/201257.2057.4056.7057.38302,457
1/11/201256.7057.0856.7057.01401,975
1/10/201256.8957.0456.7456.94450,219
1/9/201256.2656.3855.9256.26407,062
1/6/201256.0156.2655.7756.041,187,510
1/5/201255.3656.1455.0956.06727,942
1/4/201255.4055.8355.2955.681,671,100
1/3/201256.1956.4155.6255.74768,391
12/30/201155.2555.3955.0455.05742,719
12/29/201154.9755.3254.7655.26279,476
12/28/201155.5555.5754.6154.65242,527
12/27/201155.4255.7655.2755.60807,063
12/23/201155.2455.4954.9855.49432,578
12/22/201154.8755.1754.5655.08678,796
12/21/201154.7354.7553.9654.63738,561
12/20/201153.9054.8453.8954.80371,864
12/19/201154.0254.1552.8352.93467,352
12/16/201153.7054.3053.4753.73466,999
12/15/201153.8553.8553.1153.32497,985
12/14/201153.6753.7752.9153.12420,951
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center