$175.39 -0.16 (%) iShs Rsl MidCp Shs - NYSEARCA

May. 22, 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
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
2/5/2015168.64169.97168.54169.89448,415
2/4/2015167.89168.89167.49167.97376,720
2/3/2015166.74168.66166.65168.66310,086
2/2/2015164.91166.17162.82166.08274,006
1/30/2015165.54166.53164.33164.56216,751
1/29/2015165.53166.98164.40166.69240,044
1/28/2015168.53168.60165.32165.53253,410
1/27/2015166.95168.43166.38167.58347,434
1/26/2015167.34168.73166.70168.73344,091
1/23/2015168.02168.16167.22167.22348,585
1/22/2015166.33168.10164.90167.99331,817
1/21/2015163.89165.77163.72165.54247,131
1/20/2015164.79165.27163.00164.39221,976
1/16/2015161.90164.56161.90164.47292,656
1/15/2015164.72164.72162.22162.33177,743
1/14/2015162.35164.05162.10163.95220,968
1/13/2015166.02167.28163.30164.69250,597
1/12/2015166.35166.35164.30164.87448,146
1/9/2015167.66167.83165.63166.18174,837
1/8/2015166.03167.55165.82167.53217,669
1/6/2015164.60164.80161.57162.55268,944
1/5/2015165.92166.31163.82164.23301,397
1/2/2015168.09168.23165.90167.05387,886
12/31/2014169.29169.53167.04167.04319,070
12/30/2014169.42169.42168.55168.60259,180
12/29/2014168.93169.64168.79169.49197,047
12/26/2014168.93169.29168.61168.92160,944
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center