$165.93 +2.08 (%) iShs Rsl MidCp Shs - NYSEARCA

Dec. 18, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
2/28/2014155.70156.38154.73155.64225,362
2/27/2014154.59155.59154.57155.59156,666
2/26/2014154.95155.66154.52154.95237,392
2/25/2014154.70155.20154.00154.48233,808
2/24/2014153.79155.49153.71154.51429,427
2/21/2014153.84154.05153.30153.47160,080
2/20/2014152.55153.62152.15153.47351,136
2/19/2014152.55153.54151.94152.15199,281
2/18/2014152.32152.94151.95152.65652,850
2/14/2014151.10151.98150.87151.81324,212
2/13/2014149.09151.40149.09151.29202,907
2/12/2014150.13150.75149.91150.18365,621
2/11/2014148.71150.15148.41149.78511,570
2/10/2014148.20148.57147.58148.44269,817
2/7/2014147.01148.17146.64148.17467,652
2/6/2014144.80146.38144.61146.30202,066
2/5/2014144.12144.64142.86144.38420,635
2/4/2014143.98144.82143.28144.67267,251
2/3/2014146.86147.08142.93143.06446,941
1/31/2014146.07147.98145.82147.10243,331
1/30/2014146.85148.10146.85147.74206,697
1/29/2014145.76146.99145.61145.79221,540
1/28/2014146.15147.34145.83147.14376,962
1/27/2014146.73147.09144.61145.59492,806
1/24/2014149.13149.37146.49146.49411,475
1/23/2014150.74150.74149.49150.16247,183
1/22/2014150.98151.63150.86151.47297,812
1/21/2014151.35151.48150.10150.93175,361
1/17/2014150.72151.03150.17150.34134,630
1/16/2014150.67150.93150.35150.83202,740
1/15/2014150.70151.15150.59151.01215,813
1/14/2014149.17150.51148.77150.43228,207
1/13/2014150.26150.68148.29148.62207,974
1/10/2014150.00150.69149.74150.66198,643
1/9/2014150.09150.26149.07149.88194,752
1/8/2014149.25149.85148.81149.67232,291
1/7/2014148.63149.48148.56149.30324,469
1/6/2014149.28149.40147.98148.14217,213
1/3/2014148.87149.24148.45148.84298,356
1/2/2014149.35149.53148.16148.52377,334
12/31/2013149.75150.22149.63149.98227,489
12/30/2013149.21149.64149.06149.37179,810
12/27/2013149.64149.72149.03149.14224,084
12/26/2013149.40149.61149.05149.26187,247
12/24/2013148.60149.04148.58148.9195,474
12/23/2013148.14148.50148.05148.41301,131
12/20/2013147.17148.40146.76148.15406,090
12/19/2013147.18147.18146.52147.01536,895
12/18/2013145.80147.44144.11147.37252,731
12/17/2013145.36145.79144.80145.52170,349
12/16/2013145.39145.96145.25145.52519,221
12/13/2013144.69145.26144.23144.69234,419
12/12/2013144.42144.86143.98144.40137,101
12/11/2013146.63146.63144.21144.39248,921
12/10/2013146.50147.35146.39146.54252,445
12/9/2013146.95147.09146.58146.77121,419
12/6/2013146.34146.89146.02146.52215,292
12/5/2013145.34145.56144.93145.22148,900
12/4/2013145.08146.07144.23145.47186,204
12/3/2013145.70146.16145.11145.72167,553
12/2/2013146.44147.03145.80146.15329,146
11/29/2013147.16147.19146.30146.34253,359
11/27/2013146.40146.75146.19146.71133,451
11/26/2013146.26146.73146.00146.39118,080
11/25/2013146.62146.75145.98146.23108,252
11/22/2013145.94146.50145.70146.38200,646
11/21/2013144.84146.08144.80145.98175,335
11/20/2013145.29145.76144.12144.52246,828
11/19/2013145.57145.89144.59144.85208,920
11/18/2013147.30147.30145.49145.77231,815
11/15/2013146.30146.92146.22146.90204,284
11/14/2013145.80146.30145.26146.18229,691
11/13/2013143.48145.54143.38145.46170,441
11/12/2013144.20144.29143.53144.16141,947
11/11/2013144.09144.51143.74144.34130,659
11/8/2013142.24144.04142.10144.04291,282
11/7/2013144.98144.98142.08142.12286,657
11/6/2013145.15145.39144.16144.54194,189
11/5/2013144.75145.03143.94144.62177,043
11/4/2013144.87145.36144.41145.28140,439
11/1/2013144.40144.79143.29144.34213,437
10/31/2013144.18144.85143.49143.97184,692
10/30/2013145.59145.60143.73144.31188,201
10/29/2013144.88145.31144.52145.29138,966
10/28/2013144.62144.77144.06144.53136,312
10/25/2013144.05144.66143.85144.62136,890
10/24/2013143.73144.09143.34143.94182,419
10/23/2013143.95144.06143.08143.53122,865
10/22/2013144.19145.16143.92144.37665,806
10/21/2013144.07144.17143.36143.80303,809
10/18/2013143.64143.96143.06143.94229,003
10/17/2013141.25143.08141.17143.07456,500
10/16/2013140.65141.80140.40141.80265,103
10/15/2013140.64140.97139.46139.8099,829
10/14/2013139.96141.07139.58140.98133,948
10/11/2013139.33140.61139.15140.61220,576
10/10/2013138.18139.72137.93139.53169,879
10/9/2013137.18137.36135.81136.72130,241
10/8/2013138.91139.26136.97136.97188,044
10/7/2013139.71139.91138.94139.0582,733
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center