$141.45 -0.47 (%) iShs Rsl MidCp Shs - NYSEARCA

Feb. 9, 2016 | 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
2/9/2016140.34142.54140.23141.45462,340
2/8/2016143.82143.84139.94141.92474,531
2/5/2016147.81147.86145.03145.34372,685
2/4/2016147.58149.73147.58148.70496,228
2/3/2016147.93148.36144.70148.012,932,000
2/2/2016148.86148.86146.43146.88432,880
2/1/2016148.80150.75148.33150.12744,622
1/29/2016146.38149.80146.38149.69504,410
1/28/2016147.34147.41144.85145.70333,953
1/27/2016146.73148.52145.08145.97442,102
1/26/2016145.30147.40145.13147.36244,187
1/25/2016146.69146.86144.43144.742,704,300
1/22/2016146.45147.64146.04147.36310,342
1/21/2016143.72145.82142.76144.06436,136
1/20/2016142.69144.87139.02143.52605,996
1/19/2016147.24147.24143.57144.86929,360
1/15/2016143.84146.01143.37145.58492,759
1/14/2016147.28149.10144.97148.17363,826
1/13/2016151.21151.46146.34146.61328,863
1/12/2016151.54151.80148.52150.62292,366
1/11/2016151.28151.66148.52150.00391,943
1/8/2016153.28153.64150.30150.55358,671
1/7/2016153.27154.83152.09152.41514,305
1/6/2016156.29157.06155.01155.98173,789
1/5/2016158.71158.94157.67158.61446,443
1/4/2016157.78158.25156.49158.25827,675
12/31/2015160.85161.67160.17160.181,180,080
12/30/2015162.52162.65161.39161.42315,346
12/29/2015162.18162.81161.86162.66511,719
12/28/2015160.95161.26159.98161.26488,351
12/24/2015161.65162.18161.25161.65208,840
12/23/2015161.13162.62160.91162.55739,417
12/22/2015159.26160.59158.54160.28750,016
12/21/2015158.69159.11157.67158.78465,196
12/18/2015159.71159.71157.63157.63402,997
12/17/2015162.78162.78159.95160.04474,573
12/16/2015161.04162.67160.37162.44470,675
12/15/2015159.63160.67159.45160.12391,966
12/14/2015158.62159.46156.78158.34506,320
12/11/2015160.12160.40158.30158.72281,090
12/10/2015161.07162.62160.89161.62394,402
12/9/2015162.15164.12160.67161.35519,191
12/8/2015162.05163.41161.95162.79616,805
12/7/2015165.03165.03163.08163.66287,088
12/4/2015163.23165.41162.97165.21323,616
12/3/2015165.72165.72162.02162.69330,112
12/2/2015166.86167.10164.88165.05260,691
12/1/2015166.37167.19166.04167.08333,206
11/30/2015166.88166.88165.49165.66355,969
11/27/2015166.13166.40165.43166.1890,960
11/25/2015165.80166.24165.36166.02256,344
11/24/2015164.54165.95163.90165.70363,992
11/23/2015164.95165.86164.75165.13197,465
11/20/2015165.00165.44164.51164.90228,115
11/19/2015164.34164.74164.00164.342,649,140
11/18/2015162.60164.53162.23164.38258,686
11/17/2015162.70163.38161.52161.88273,338
11/16/2015159.76162.24159.76162.23236,027
11/13/2015161.42161.58159.98160.14283,042
11/12/2015163.61163.82161.82161.85206,460
11/11/2015165.79165.79164.34164.42143,513
11/10/2015164.33165.41164.10165.41171,840
11/9/2015166.08166.08163.75164.82199,697
11/6/2015166.78166.95165.53166.33213,331
11/5/2015167.20167.37165.82166.93232,936
11/4/2015167.94167.94166.52167.08205,136
11/3/2015167.20168.06166.78167.48208,368
10/30/2015165.42166.05164.97165.11310,945
10/29/2015165.28165.55164.65165.29175,003
10/28/2015163.60165.77163.13165.77186,164
10/26/2015164.50164.60163.74164.30137,743
10/23/2015165.28165.38163.65164.63136,697
10/22/2015163.05164.66162.81164.18123,230
10/21/2015164.21164.29162.10162.24149,669
10/20/2015163.31164.50163.29163.82122,725
10/19/2015163.13163.84162.76163.64169,657
10/16/2015163.76163.89162.68163.58219,685
10/15/2015161.65163.37161.11163.31126,877
10/14/2015162.12162.80161.05161.32190,060
10/13/2015162.73163.96161.88161.99323,292
10/12/2015163.67163.89163.00163.4799,391
10/9/2015163.85164.02163.11163.69172,888
10/8/2015161.71163.92161.32163.51382,947
10/7/2015161.14161.94159.98161.92179,650
10/6/2015160.72161.27159.45160.16289,484
10/5/2015158.85161.10158.85160.97598,223
10/2/2015153.79158.04153.40158.04258,462
10/1/2015155.74156.22153.87155.59427,019
9/30/2015154.49155.68153.58155.56526,347
9/29/2015153.06154.08151.98152.74375,154
9/28/2015156.79157.09152.61152.96346,034
9/25/2015158.87158.92156.59157.49266,369
9/24/2015157.92158.46156.40158.11223,268
9/23/2015159.66159.87158.40158.85204,145
9/22/2015160.05160.32158.40159.37319,288
9/21/2015162.22163.36161.29161.84237,964
9/18/2015162.10163.19161.04161.37485,743
9/17/2015163.94166.25163.53163.99382,577
9/16/2015162.41164.14162.29163.99381,771
9/15/2015160.91162.64160.64162.39295,025
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center