$167.35 +0.19 (%) iShs Rsl MidCp Shs -

May. 31, 2016 | 04:00 PM

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
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
5/4/2016163.32164.21162.80163.37204,122
5/3/2016164.80164.80163.39164.21216,557
5/2/2016165.20166.11164.65166.04241,903
4/29/2016164.80165.30163.40164.58278,867
4/28/2016166.23167.37165.13165.49201,303
4/27/2016166.32167.49166.08167.20299,712
4/26/2016165.60166.26165.35166.21142,410
4/25/2016165.17165.50164.50164.99148,370
4/22/2016164.87165.89164.87165.73120,833
4/21/2016166.16166.33164.52164.68149,654
4/20/2016166.24166.71165.35165.98157,450
4/19/2016165.74166.46165.25166.03195,930
4/18/2016163.59165.39163.39165.39196,728
4/15/2016163.84164.49163.70164.43171,234
4/14/2016164.38164.50163.72164.08176,950
4/13/2016163.32164.51162.95164.48179,552
4/12/2016161.30162.62160.61162.33160,519
4/11/2016162.12162.82160.96160.96128,245
4/8/2016161.69162.29161.01161.40201,705
4/7/2016161.54162.11159.94160.67148,804
4/6/2016160.95162.54160.62162.51234,307
4/5/2016161.42161.79160.72160.87283,713
4/4/2016163.72163.72162.40162.55189,448
4/1/2016161.79163.79161.39163.66440,271
3/31/2016162.89163.39162.63162.92368,656
3/30/2016163.41163.46162.32162.73165,473
3/29/2016159.70162.37159.61162.35179,917
3/28/2016160.28160.64159.50160.28195,015
3/24/2016159.01159.96158.41159.96261,530
3/23/2016161.16161.24159.96160.01202,412
3/22/2016161.41162.80161.34162.38175,333
3/21/2016162.00162.52161.67162.29215,169
3/18/2016162.20162.71161.90162.29490,954
3/17/2016160.11161.96159.84161.61246,384
3/16/2016158.05160.37158.05160.17180,389
3/15/2016158.70158.80158.08158.68161,352
3/14/2016159.52160.06159.10159.75211,158
3/11/2016158.31160.05158.27160.02231,686
3/10/2016157.34158.07155.28156.89209,310
3/9/2016156.75157.07155.97156.78173,936
3/8/2016157.80157.80155.91156.06150,416
3/7/2016157.17158.99157.17158.67388,320
3/4/2016157.32158.82156.89157.98215,809
3/3/2016155.69157.35155.42157.29290,074
3/2/2016154.41155.91154.02155.84542,077
3/1/2016152.60154.69152.02154.69286,109
2/29/2016152.24153.09151.37151.37245,433
2/26/2016152.81152.92151.86152.27281,296
2/25/2016150.46151.80149.86151.79138,298
2/24/2016147.84150.25146.89150.05188,788
2/23/2016149.88150.55148.96149.13220,511
2/22/2016149.80150.78149.78150.59217,796
2/19/2016147.49148.38146.68148.32264,356
2/18/2016148.74148.86147.71148.22295,154
2/17/2016146.97148.95146.79148.54286,191
2/16/2016144.76145.98143.73145.94316,721
2/12/2016141.19142.98140.58142.85369,463
2/11/2016139.63140.76138.63139.94468,942
2/10/2016142.37144.00141.81141.89444,392
2/9/2016140.34142.54140.23141.45462,340
2/8/2016143.82143.84139.94141.92474,531
2/5/2016147.81147.86145.03145.34372,685
2/4/2016147.58149.73147.58148.70496,228
2/3/2016147.93148.36144.70148.012,932,000
2/2/2016148.86148.86146.43146.88432,880
2/1/2016148.80150.75148.33150.12744,622
1/29/2016146.38149.80146.38149.69504,410
1/28/2016147.34147.41144.85145.70333,953
1/27/2016146.73148.52145.08145.97442,102
1/26/2016145.30147.40145.13147.36244,187
1/25/2016146.69146.86144.43144.742,704,300
1/22/2016146.45147.64146.04147.36310,342
1/21/2016143.72145.82142.76144.06436,136
1/20/2016142.69144.87139.02143.52605,996
1/19/2016147.24147.24143.57144.86929,360
1/15/2016143.84146.01143.37145.58492,759
1/14/2016147.28149.10144.97148.17363,826
1/13/2016151.21151.46146.34146.61328,863
1/12/2016151.54151.80148.52150.62292,366
1/11/2016151.28151.66148.52150.00391,943
1/8/2016153.28153.64150.30150.55358,671
1/7/2016153.27154.83152.09152.41514,305
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center