$160.33 +0.52 (%) iShs Rsl MidCp Shs - NYSEARCA

Sep. 3, 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
9/3/2015160.38162.17160.00160.33208,911
9/2/2015158.81159.83157.43159.81217,420
9/1/2015159.52159.84156.62157.24471,856
8/31/2015162.55163.23161.48161.93195,647
8/28/2015162.25163.49162.01163.07208,306
8/27/2015160.35163.00159.90162.51483,068
8/26/2015155.29158.82154.26158.44581,311
8/25/2015160.53161.41153.76153.76489,956
8/24/2015153.52160.57138.61155.81787,947
8/21/2015164.97165.63162.01162.01542,283
8/20/2015169.04169.14166.50166.52214,841
8/19/2015171.01171.29169.36170.24253,791
8/18/2015171.98172.23171.36171.5898,664
8/17/2015170.39172.21169.88172.21370,151
8/14/2015169.97171.00169.75170.89123,403
8/13/2015170.02170.68169.50170.09125,657
8/12/2015168.89170.47167.51170.25331,732
8/11/2015170.20170.65169.44170.14169,872
8/10/2015169.95171.60169.95171.52156,919
8/7/2015169.12169.30168.34169.15136,840
8/6/2015170.91171.10168.29169.29160,171
8/5/2015170.79171.97170.47170.72146,161
8/4/2015170.48171.02169.79170.15975,084
8/3/2015171.34171.34169.48170.20213,273
7/31/2015171.07171.74170.78170.92251,945
7/30/2015170.30170.87169.77170.76192,638
7/29/2015169.21170.71168.87170.631,055,130
7/28/2015167.95169.31167.04169.13146,678
7/27/2015167.81168.05166.95167.23191,862
7/24/2015170.11170.20168.22168.51250,667
7/23/2015171.23171.49169.83170.13315,984
7/22/2015170.14171.12170.14170.87138,866
7/21/2015171.45171.77170.37170.64227,050
7/20/2015171.77171.77171.19171.45136,346
7/17/2015172.56172.56171.34171.69260,432
7/16/2015172.57172.88172.15172.61158,597
7/15/2015172.51172.83171.37171.71126,832
7/13/2015171.38171.97171.15171.82129,507
7/10/2015170.18171.16169.55170.17169,731
7/9/2015169.86170.78168.43168.50181,526
7/8/2015170.00170.28167.76168.18363,156
7/7/2015170.00171.21167.90171.07331,143
7/6/2015168.95170.67168.87169.87267,091
7/2/2015170.96171.17169.96170.53131,837
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
  • Showing 1-100 of 1,252 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!