$157.51 +3.49 (%) iShs Rsl MidCp Shs - NYSEARCA

Oct. 21, 2014 | 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
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
9/4/2014164.92165.34163.79164.2593,950
9/3/2014165.32165.33164.34164.4778,278
9/2/2014164.82165.06164.06164.71141,636
8/29/2014164.51164.91163.66164.35145,224
8/28/2014163.45163.86162.90163.78129,977
8/27/2014163.88163.92163.49163.75110,033
8/26/2014163.76164.14163.56163.68126,627
8/25/2014163.67164.00163.16163.5383,490
8/22/2014162.89163.17162.43162.8079,437
8/21/2014162.73163.02162.36162.90145,548
8/20/2014161.71162.78161.71162.50125,076
8/19/2014161.67162.16161.51162.16143,785
8/18/2014160.87161.35160.65161.35136,605
8/15/2014160.57160.62158.77159.84125,935
8/14/2014159.12159.82159.12159.77111,762
8/13/2014158.24158.98157.99158.92126,840
8/12/2014157.93158.54157.27157.69209,411
8/11/2014158.21158.94158.06158.24246,651
8/8/2014155.92157.63155.74157.57119,739
8/7/2014157.03157.30155.33155.77165,473
8/6/2014155.73157.21155.73156.53161,932
8/5/2014156.90157.77155.94156.47234,924
8/4/2014156.85157.80155.96157.44297,165
8/1/2014156.58157.56155.66156.59213,250
7/31/2014158.85159.02156.88156.901,006,920
7/30/2014160.38160.67159.36159.99112,582
7/29/2014160.80161.09159.79159.79145,404
7/28/2014160.68160.73159.55160.43573,197
7/25/2014160.53161.12160.34160.44269,935
7/24/2014161.15161.60161.01161.27127,210
7/23/2014161.17161.17160.50161.01116,743
7/22/2014160.90161.32160.79160.85328,582
7/21/2014159.92160.31159.49160.11118,751
7/18/2014159.15160.60158.96160.60121,564
7/17/2014159.89160.68158.55158.75179,825
7/16/2014161.18161.18160.16160.75163,194
7/15/2014161.05161.39159.73160.38113,602
7/14/2014162.23162.23160.86161.00100,192
7/11/2014160.36160.55159.87160.4689,700
7/10/2014158.73161.03158.73160.43139,437
7/9/2014160.85161.35160.51161.29269,221
7/8/2014161.67161.67159.95160.55153,416
7/7/2014163.01163.01161.67161.88189,208
7/3/2014162.84163.14162.54163.1077,916
7/2/2014162.77162.85162.12162.32201,269
7/1/2014162.82163.94162.74163.44239,494
6/30/2014161.90162.56161.64162.56137,187
6/27/2014160.96161.94160.96161.8299,742
6/26/2014161.53161.53160.35161.43151,089
6/25/2014160.47161.66160.47161.58108,822
6/24/2014161.68162.50160.69160.85211,464
6/20/2014161.83161.90161.38161.90175,220
6/19/2014161.65161.65160.80161.37151,959
6/18/2014160.11161.25159.88161.21130,033
6/17/2014159.34160.50159.05160.23183,236
6/16/2014159.09159.68158.75159.35110,110
6/13/2014158.98159.35158.19159.26114,391
6/12/2014159.71159.71158.23158.62163,939
6/11/2014159.25159.77159.07159.66147,722
6/10/2014160.05160.28159.54160.12187,343
6/9/2014160.30161.05160.04160.4689,160
6/6/2014159.92160.40159.74160.35216,508
6/5/2014158.79159.60157.75159.46248,001
6/4/2014157.59158.34157.20158.30125,967
6/3/2014157.25157.76157.05157.69149,040
6/2/2014157.26157.70156.50157.52244,820
5/30/2014157.24157.36156.66157.19147,963
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center