$164.56 -2.13 (%) iShs Rsl MidCp Shs - NYSEARCA

Jan. 30, 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
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
12/24/2014168.73168.85168.33168.46117,526
12/23/2014169.03169.43168.83169.03414,109
12/22/2014168.17168.57167.81168.57350,642
12/19/2014167.78168.32167.01167.49368,759
12/18/2014165.61167.07165.14167.07303,035
12/17/2014160.80164.00160.53163.85834,408
12/16/2014160.68163.17160.22160.23336,948
12/15/2014163.12163.47160.65161.39605,370
12/12/2014163.63164.25162.13162.13541,806
12/11/2014164.61166.16164.37164.66441,472
12/10/2014166.30166.45163.77163.89415,152
12/9/2014164.97166.80164.31166.76264,053
12/8/2014167.30167.99165.81166.36291,702
12/5/2014167.66167.89167.23167.53430,511
12/4/2014167.36167.80166.85167.49431,348
12/3/2014166.50167.77166.37167.62211,124
12/2/2014165.85166.64165.66166.45172,259
12/1/2014167.17167.18165.57165.69316,345
11/28/2014167.99168.19167.37167.5292,067
11/26/2014167.90168.05167.62168.03173,632
11/25/2014168.28168.41167.35167.82301,889
11/24/2014167.79167.96167.37167.96195,539
11/21/2014168.07168.30166.67167.12236,617
11/20/2014164.83166.38164.80166.22165,427
11/19/2014166.01166.01164.95165.55138,385
11/18/2014165.08166.39164.95166.10171,329
11/17/2014164.84165.15164.49164.90179,776
11/14/2014164.81170.00164.35164.97138,718
11/13/2014165.23165.66164.36164.91112,986
11/12/2014164.59165.40164.41165.28124,483
11/11/2014165.07165.48164.66165.08416,546
11/10/2014164.71165.32164.68165.05169,718
11/7/2014164.45164.88164.01164.57204,755
11/6/2014163.54164.49163.29164.48183,906
11/5/2014164.02164.02163.00163.56219,379
11/4/2014163.35163.40162.08162.83142,009
11/3/2014163.93164.39163.27163.66295,861
10/31/2014163.48163.75162.54163.33306,161
10/30/2014160.29161.66159.75161.41228,892
10/29/2014161.06161.44159.24160.41202,364
10/28/2014159.56160.96158.98160.96286,751
10/27/2014158.45158.89157.54158.71280,502
10/24/2014158.50159.12157.53158.99316,982
10/23/2014157.65158.95157.26157.95355,442
10/22/2014158.33158.34155.95155.95322,266
10/21/2014155.28157.62155.09157.51287,557
10/20/2014151.98154.02151.94154.02289,353
10/17/2014152.57153.21151.49152.37378,162
10/16/2014147.31151.33146.86150.94274,593
10/15/2014148.36150.50145.56149.70567,813
10/14/2014150.20151.84149.59150.15578,478
10/13/2014151.82152.40149.02149.21677,843
10/10/2014153.95154.50151.75151.79368,137
10/9/2014157.30157.44154.11154.11227,136
10/8/2014155.51157.80154.29157.65657,973
10/7/2014157.15157.38155.30155.30464,062
10/6/2014158.82159.01157.28157.76201,093
10/3/2014157.57158.44156.95158.00175,818
10/2/2014156.27157.03154.39156.55341,442
10/1/2014158.84158.84155.84156.23198,589
9/30/2014159.69159.74158.30158.34282,055
9/29/2014158.20159.65157.94159.50101,671
9/26/2014158.87159.98158.52159.58153,289
9/25/2014160.36160.52158.38158.38173,838
9/24/2014159.79160.96159.38160.88160,420
9/23/2014160.76161.38160.15160.15258,718
9/22/2014162.91162.91161.14161.21162,735
9/19/2014164.31164.44162.76163.12181,244
9/18/2014163.73163.89163.40163.8077,965
9/17/2014163.30164.03162.70163.24160,430
9/16/2014161.55163.29161.50163.13123,868
9/15/2014162.86162.95161.61161.86262,504
9/12/2014164.12164.13162.39162.75105,889
9/11/2014163.23164.23163.23164.1992,363
9/10/2014163.33163.91162.78163.85101,120
9/9/2014164.60164.63163.25163.37229,404
9/8/2014164.64165.20164.07164.6796,203
9/5/2014164.17165.02163.65165.0291,189
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center