$171.16 +0.85 (%) iShs Rsl MidCp Shs - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
7/1/2015171.08171.74170.65171.16198,845
6/30/2015171.16171.27169.91170.31538,786
6/29/2015172.18172.88169.79169.88371,579
6/26/2015173.81174.10173.07173.60234,929
6/25/2015174.47174.50173.34173.72182,524
6/24/2015175.50175.69174.00174.00184,175
6/23/2015175.80176.13175.27175.55377,870
6/22/2015175.86176.07175.39175.69185,828
6/19/2015175.30175.59174.80174.80129,790
6/18/2015174.39175.90174.39175.43159,853
6/17/2015173.64174.19172.76173.82200,135
6/16/2015172.42173.49172.37173.43198,907
6/15/2015172.30172.95171.56172.56183,503
6/12/2015173.83173.91173.27173.41268,445
6/11/2015174.12174.62174.03174.39180,166
6/10/2015172.62174.06172.59173.73236,760
6/9/2015172.09172.42171.35171.99166,342
6/8/2015173.21173.47172.16172.21184,748
6/5/2015172.98173.61172.05173.34172,455
6/4/2015173.87174.40172.99173.20185,765
6/3/2015174.72175.12174.13174.65245,820
6/2/2015173.75174.77173.35174.26215,855
6/1/2015174.48174.81173.33174.32641,835
5/29/2015174.84174.88173.62173.88443,336
5/28/2015174.91175.12174.22174.86165,076
5/27/2015173.96175.29173.53175.14424,946
5/26/2015174.93174.95173.31173.64258,889
5/22/2015175.28175.70175.13175.39495,436
5/21/2015175.19175.72174.99175.55146,955
5/20/2015175.64176.00175.00175.34195,952
5/19/2015175.81175.82175.09175.40132,223
5/18/2015174.61175.77174.41175.67152,439
5/15/2015174.33174.70173.96174.65134,312
5/14/2015173.44174.35173.19174.31149,133
5/13/2015173.42173.74172.57172.77763,829
5/12/2015172.67173.29171.68172.86143,759
5/11/2015173.65174.06173.23173.26146,313
5/8/2015173.32174.17173.32173.65156,961
5/7/2015170.93172.21170.78171.92145,375
5/6/2015171.91172.19170.25171.12183,075
5/5/2015173.58173.86171.26171.42180,674
5/4/2015173.49174.17173.44173.62156,829
5/1/2015172.11173.28172.11173.17537,230
4/30/2015172.59173.01170.85171.49360,165
4/29/2015173.25173.72172.51173.19160,761
4/28/2015173.97174.39172.73174.13679,088
4/27/2015175.69175.96173.94174.14144,489
4/24/2015176.00176.00175.21175.42140,633
4/23/2015174.92176.30174.92175.82187,355
4/22/2015174.75175.29173.98175.17232,334
4/21/2015175.16175.46174.39174.66182,287
4/20/2015174.32174.83174.23174.57194,638
4/17/2015174.30174.30172.80173.42224,401
4/16/2015175.24175.71174.69175.28171,833
4/15/2015175.26175.91174.96175.45170,700
4/14/2015174.81174.95173.66174.62324,930
4/13/2015175.42175.71174.59174.62252,310
4/10/2015175.25175.37174.86175.35273,942
4/9/2015174.48175.10173.79174.82185,274
4/8/2015173.84174.85173.55174.69862,488
4/7/2015174.47174.85173.63173.63214,018
4/6/2015172.61174.78172.46174.50213,378
4/2/2015172.58173.77172.41173.28210,361
4/1/2015172.99173.09171.44172.42203,855
3/31/2015172.80174.19172.79173.12599,364
3/30/2015172.91174.29172.91174.18174,368
3/27/2015170.97172.11170.89172.03115,265
3/26/2015170.68171.76170.23170.92246,082
3/25/2015174.43174.76171.38171.39269,540
3/24/2015175.62175.78174.79174.81194,003
3/23/2015175.84176.48175.65175.80202,471
3/20/2015175.17176.25175.17175.91206,978
3/19/2015174.90174.96174.00174.37160,880
3/18/2015172.65175.68172.20174.96209,929
3/17/2015172.51173.16172.06172.96237,261
3/16/2015171.92173.14171.71173.06199,984
3/13/2015171.81171.81169.94171.02205,914
3/11/2015169.71170.11169.15169.76184,921
3/10/2015170.14170.32169.28169.28242,958
3/9/2015171.61171.79171.06171.60191,484
3/6/2015173.34173.34170.77171.09218,115
3/5/2015173.17173.76173.03173.59142,462
3/4/2015173.11173.25172.19172.94237,818
3/3/2015174.19174.27173.18173.88202,346
3/2/2015173.54174.65173.54174.59227,736
2/27/2015174.43174.43173.50173.52249,981
2/26/2015174.50174.70173.51174.00175,711
2/25/2015174.24174.94174.18174.48186,159
2/24/2015174.19174.49173.79174.38651,239
2/23/2015174.10174.34173.69174.32234,633
2/20/2015172.79174.37172.33174.37331,095
2/19/2015172.94173.56172.67173.15190,889
2/18/2015172.83173.35172.28173.31264,825
2/17/2015172.72172.92171.96172.72244,643
2/13/2015172.02172.52171.60172.51193,695
2/12/2015170.98171.78170.46171.69362,299
2/11/2015169.98170.41169.23169.94632,431
2/10/2015169.27170.15168.25170.03350,815
2/9/2015168.56169.05167.87168.19260,976
2/6/2015170.43170.43168.55168.99477,933
  • 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!