$178.77 +0.06 (%) iShs Rsl MidCp Shs - NYSE ARCA

Dec. 6, 2016 | 11:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
12/5/2016177.78178.94177.78178.71309,102
12/2/2016176.99177.70176.78177.17324,592
12/1/2016178.43178.43176.43176.72222,028
11/30/2016178.96179.04177.76177.76324,518
11/29/2016177.79178.64177.46178.10218,278
11/28/2016178.96179.19177.81177.96199,360
11/25/2016179.08179.24178.75179.2379,766
11/23/2016177.53178.66177.48178.61208,015
11/21/2016176.61177.21176.33177.19323,326
11/18/2016176.41176.50175.69175.85196,314
11/17/2016175.39176.28175.26176.14179,921
11/16/2016175.31175.40174.62175.09148,456
11/15/2016174.56175.67174.30175.60259,909
11/14/2016173.22174.29172.86174.10246,999
11/11/2016171.50172.43170.95172.25256,742
11/10/2016172.16173.16170.70171.72227,697
11/9/2016167.53171.79167.53171.21355,240
11/8/2016168.36170.05168.03169.61182,856
11/7/2016167.79168.92167.74168.89632,706
11/4/2016165.25166.74165.04165.43198,233
11/3/2016165.92166.37164.99165.18207,553
11/2/2016166.84167.12165.44165.63324,766
11/1/2016169.23169.45166.20167.20402,053
10/31/2016168.51168.98168.24168.79185,202
10/28/2016168.06169.36167.71168.24202,317
10/27/2016169.80170.00167.78167.93225,577
10/26/2016168.94169.82168.83169.32183,974
10/25/2016170.75170.77169.72169.87178,008
10/24/2016171.41171.88170.81171.11131,003
10/21/2016169.83170.62169.30170.59179,935
10/20/2016170.87171.17170.07170.77232,843
10/19/2016170.66171.44170.05171.17121,967
10/18/2016170.66170.92170.00170.45129,160
10/17/2016170.37170.37169.16169.21201,099
10/14/2016170.61171.29169.66169.68168,611
10/13/2016169.36170.35168.19169.91229,235
10/12/2016170.11170.81169.71170.39154,380
10/11/2016172.28172.43169.42170.09323,771
10/10/2016172.86173.63172.71172.83162,999
10/7/2016173.01173.38171.23171.92152,039
10/6/2016172.54173.07171.91172.91207,652
10/5/2016172.93173.52172.82173.05150,042
10/4/2016173.69173.69171.55172.29204,800
10/3/2016173.84173.96172.95173.42187,303
9/30/2016173.81174.87173.17174.32187,697
9/29/2016174.42174.77172.51173.04215,676
9/28/2016173.54174.65172.51174.61344,066
9/27/2016172.63173.42172.32173.27123,828
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center