ISHARES RUSSELL MIDCAP INDEX $133.31

down -0.33


23/5/2013 04:23 PM  |  NYSEARCA : IWR  |  Industries :
Type:

IWR historical data

Date Open High Low Close Volume
5/23/2013 131.86 133.53 131.86 133.31 1833
5/22/2013 135.81 136.63 133.12 133.64 2471
5/21/2013 135.41 135.88 135.01 135.44 2455
5/20/2013 134.98 135.77 134.98 135.27 1274
5/17/2013 134.35 135.30 134.33 135.29 1498
5/16/2013 134.34 134.85 133.70 133.85 2103
5/15/2013 133.65 134.88 133.65 134.68 3604
5/14/2013 132.53 133.94 132.53 133.93 2213
5/13/2013 132.31 132.57 131.89 132.36 729
5/10/2013 131.93 132.59 131.56 132.59 1206
5/9/2013 132.03 132.30 131.49 131.71 1051
5/8/2013 131.27 132.17 131.27 132.16 2180
5/7/2013 131.03 131.55 130.58 131.55 2178
5/6/2013 130.09 130.72 130.00 130.60 813
5/3/2013 129.95 130.52 129.48 130.03 1343
5/2/2013 128.08 128.72 127.70 128.53 2664
5/1/2013 128.60 128.79 127.37 127.43 2038
4/30/2013 128.34 128.97 127.71 128.97 1548
4/29/2013 127.99 128.48 127.69 128.29 2086
4/26/2013 127.71 128.00 127.02 127.41 1363
4/25/2013 127.59 128.61 127.59 127.99 4930
4/24/2013 126.75 127.50 126.75 127.24 831
4/23/2013 126.07 126.89 125.59 126.85 1584
4/22/2013 125.35 125.77 124.05 125.43 1064
4/19/2013 124.24 125.08 123.69 124.96 3132
4/18/2013 124.70 124.72 123.17 123.71 2893
4/17/2013 125.55 125.55 123.51 124.31 1783
4/16/2013 125.40 126.30 124.96 126.27 2237
4/15/2013 127.23 127.32 124.18 124.29 2298
4/12/2013 127.75 128.16 127.20 127.96 2329
4/11/2013 127.87 128.84 127.77 128.41 2326
4/10/2013 126.59 127.80 126.43 127.75 1199
4/9/2013 126.00 126.66 125.65 126.20 1668
4/8/2013 125.08 125.95 124.52 125.92 1164
4/5/2013 123.51 124.99 123.20 124.78 3928
4/4/2013 124.36 125.20 124.35 125.19 2194
4/3/2013 126.23 126.36 124.06 124.43 3633
4/2/2013 126.87 127.06 125.91 126.14 5831
4/1/2013 127.33 127.40 125.93 126.28 2742
3/28/2013 126.54 127.42 126.29 127.29 2593
3/27/2013 125.57 126.62 125.27 126.48 1943
3/26/2013 126.13 126.44 125.79 126.44 2262
3/25/2013 126.25 126.63 125.02 125.53 1682
3/22/2013 126.20 126.42 126.04 126.33 1766
3/21/2013 125.87 126.67 125.48 125.77 4710
3/20/2013 126.50 127.07 126.24 126.85 35845
3/19/2013 126.49 126.60 124.85 125.70 2118
3/18/2013 125.56 126.71 125.40 126.20 2566
3/15/2013 126.93 127.10 126.58 126.85 2012
3/14/2013 126.69 127.23 126.58 127.20 2206
3/13/2013 126.08 126.51 125.79 126.42 1288
3/12/2013 126.15 126.21 125.61 125.99 2546
3/11/2013 125.67 126.19 125.49 126.17 1969
3/8/2013 125.70 125.99 124.98 125.92 2537
3/7/2013 124.72 125.17 124.72 124.98 1774
3/6/2013 125.05 125.15 124.54 124.67 1970
3/5/2013 123.88 124.76 123.69 124.58 3364
3/4/2013 122.46 123.27 121.98 123.23 2269
3/1/2013 121.82 122.78 121.16 122.64 5561
2/28/2013 122.47 123.27 122.31 122.44 6820
2/27/2013 120.62 122.78 120.58 122.42 2171
2/26/2013 120.45 120.83 119.46 120.65 3072
2/25/2013 123.00 123.00 119.89 119.89 2192
2/22/2013 121.54 122.28 121.50 122.28 1496
2/21/2013 121.79 121.88 120.44 120.99 12562
2/20/2013 124.08 124.08 122.01 122.07 1888
2/19/2013 123.53 124.11 123.39 124.08 3055
2/15/2013 123.52 123.72 122.98 123.31 1790
2/14/2013 122.90 123.52 122.80 123.42 2547
2/13/2013 123.35 123.51 122.85 123.21 3364
2/12/2013 122.59 123.14 122.50 122.93 2844
2/11/2013 122.81 122.81 122.35 122.64 2378
2/8/2013 122.11 122.79 122.08 122.79 2163
2/7/2013 122.16 122.38 121.13 121.97 2222
2/6/2013 121.50 122.27 121.39 122.23 2448
2/5/2013 121.34 122.07 121.24 121.76 3157
2/4/2013 121.36 121.75 120.68 120.78 3916
2/1/2013 121.73 122.16 121.24 122.02 6301
1/31/2013 120.68 121.18 120.46 120.86 3324
1/30/2013 121.12 121.35 120.58 120.70 1991
1/29/2013 120.77 121.20 120.39 121.20 2403
1/28/2013 121.32 121.62 120.45 120.85 2476
1/25/2013 120.57 121.17 120.37 121.16 2307
1/24/2013 119.80 120.67 119.59 120.17 2544
1/23/2013 119.67 119.75 119.27 119.59 4457
1/22/2013 118.94 119.67 118.67 119.64 2863
1/18/2013 118.64 118.85 118.13 118.71 2846
1/17/2013 117.83 118.71 117.76 118.44 2884
1/16/2013 117.35 117.56 117.10 117.38 1704
1/15/2013 116.55 117.64 116.44 117.57 2878
1/14/2013 116.67 117.17 116.56 117.06 9352
1/11/2013 116.91 117.02 116.46 116.83 1839
1/10/2013 117.20 117.20 116.21 116.91 1876
1/9/2013 116.24 116.58 116.09 116.40 2266
1/8/2013 116.05 116.26 115.44 115.89 1728
1/7/2013 116.27 116.43 115.95 116.32 3265
1/4/2013 116.15 116.85 115.82 116.74 1989
1/3/2013 115.93 116.47 115.51 115.86 2720
1/2/2013 115.57 115.97 114.91 115.97 3254
12/31/2012 111.06 113.21 110.91 113.10 3201
Marketplace
Trading Center