$173.27 +0.48 (%) iShs Rsl MidCp Shs - NYSE ARCA

Sep. 27, 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
9/26/2016172.93173.53172.68172.79143,612
9/23/2016174.89175.17174.28174.29147,466
9/22/2016174.78175.39174.62175.22173,123
9/21/2016171.79173.72171.27173.60129,543
9/20/2016172.49172.52171.13171.18142,274
9/19/2016171.67172.68171.16171.70104,320
9/16/2016170.96171.25170.31170.96165,568
9/15/2016169.99171.99169.54171.69204,385
9/14/2016170.18171.18169.44169.96155,807
9/13/2016171.88172.19169.47170.15320,021
9/12/2016169.92173.57169.76173.26218,519
9/9/2016174.50174.50170.77170.77232,859
9/8/2016176.10176.43175.79175.91129,605
9/7/2016175.90176.57175.73176.57145,548
9/6/2016175.93176.07175.06176.01161,428
9/2/2016175.49176.08175.15175.85288,571
9/1/2016174.56174.91173.41174.57178,830
8/31/2016174.98174.98173.65174.46247,631
8/30/2016175.40175.63174.49175.18695,212
8/29/2016174.60175.78174.24175.49210,414
8/26/2016175.28176.25173.50174.34217,161
8/25/2016174.51175.60174.48174.99166,491
8/24/2016176.24176.24174.59174.96363,541
8/23/2016176.09176.68176.09176.28199,539
8/22/2016175.20175.56174.85175.56128,309
8/19/2016175.14175.61174.69175.48247,720
8/18/2016174.57175.62174.56175.62675,832
8/17/2016174.39174.63173.26174.49120,199
8/16/2016175.33175.44174.47174.48124,507
8/15/2016175.17176.25175.17175.87132,772
8/12/2016174.75175.33174.45174.91240,253
8/11/2016174.77175.16174.26175.02138,085
8/10/2016174.57174.84173.81174.08120,430
8/9/2016174.60175.02174.28174.52116,377
8/8/2016174.84175.37174.56174.68105,050
8/5/2016174.34174.77173.94174.73161,378
8/4/2016173.33173.93172.99173.42222,386
8/3/2016172.23173.34171.61173.34116,977
8/2/2016174.24174.24171.65172.40205,100
8/1/2016175.14175.18173.96174.28207,542
7/29/2016174.16175.23173.62174.90193,225
7/28/2016173.42174.69173.15174.49114,159
7/27/2016174.73174.87172.97173.69139,738
7/26/2016173.85174.74173.55174.68152,431
7/25/2016173.98174.03173.31173.84111,573
7/22/2016173.11174.21172.90174.17140,471
7/21/2016173.49173.92172.53172.93120,232
7/20/2016173.08173.77172.35173.59114,914
7/19/2016172.79172.81172.21172.70209,638
7/18/2016172.71173.20172.45173.06138,295
7/15/2016173.49173.49172.38172.70140,027
7/14/2016173.70173.75172.60172.82168,939
7/13/2016173.23173.26171.75172.37210,230
7/12/2016171.97172.92171.72172.59287,127
7/11/2016170.78171.14170.39170.77150,231
7/8/2016168.52170.30168.30170.05158,503
7/7/2016167.29168.04166.30167.05216,123
7/6/2016165.30166.92164.78166.87166,117
7/5/2016167.92167.92165.81166.69166,495
7/1/2016167.85169.11167.85168.61168,194
6/30/2016165.80168.20165.15168.20225,187
6/29/2016164.21165.69163.84165.46256,047
6/28/2016160.90162.42160.28162.41222,877
6/27/2016161.88161.88158.50159.09213,148
6/24/2016162.98166.55162.90163.28658,255
6/23/2016169.17170.08168.90170.08117,609
6/22/2016168.11168.63167.49167.61209,065
6/21/2016167.84168.22167.24167.84116,072
6/20/2016168.23168.87167.51167.64175,657
6/17/2016166.10166.57165.50166.01167,259
6/16/2016164.92166.13163.91166.09174,629
6/15/2016166.03167.11165.83166.06126,418
6/14/2016165.94166.36164.90165.78118,171
6/13/2016167.24168.11166.29166.30121,209
6/10/2016168.57168.57167.17167.66100,497
6/9/2016169.76170.12169.11169.9895,710
6/8/2016169.86170.42169.73170.2481,592
6/7/2016169.04170.09168.97169.67131,858
6/6/2016168.49169.30168.13169.03112,598
6/3/2016168.49168.57167.02168.15169,724
6/2/2016167.42168.82167.29168.82147,495
6/1/2016166.82167.91166.36167.89238,781
5/31/2016167.53167.79166.75167.35172,727
5/27/2016166.27167.17166.20167.16100,639
5/26/2016166.44166.72166.05166.17145,526
5/25/2016165.88166.55165.72166.32138,819
5/24/2016163.87165.56163.84165.34192,673
5/23/2016163.16163.60162.92163.00340,418
5/20/2016162.47163.43162.43163.26195,490
5/19/2016161.47162.19160.66161.72207,845
5/18/2016162.53163.66161.37162.34183,546
5/17/2016164.02164.48162.38162.87158,499
5/16/2016162.98164.66162.90164.28247,546
5/13/2016163.62164.24162.30162.65156,046
5/12/2016164.86165.00163.01164.03257,550
5/11/2016165.23165.58164.11164.21151,596
5/10/2016164.36165.71164.06165.68150,005
5/9/2016163.50164.22163.16163.75341,847
5/6/2016162.29163.65162.05163.53144,308
5/5/2016163.82164.02162.82163.05142,547
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center