$172.79 -1.50 (%) iShs Rsl MidCp Shs - NYSE ARCA

Sep. 26, 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
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
1/6/2016156.29157.06155.01155.98173,789
1/5/2016158.71158.94157.67158.61446,443
1/4/2016157.78158.25156.49158.25827,675
12/31/2015160.85161.67160.17160.181,180,080
12/30/2015162.52162.65161.39161.42315,346
12/29/2015162.18162.81161.86162.66511,719
12/28/2015160.95161.26159.98161.26488,351
12/24/2015161.65162.18161.25161.65208,840
12/23/2015161.13162.62160.91162.55739,417
12/22/2015159.26160.59158.54160.28750,016
12/21/2015158.69159.11157.67158.78465,196
12/18/2015159.71159.71157.63157.63402,997
12/17/2015162.78162.78159.95160.04474,573
12/16/2015161.04162.67160.37162.44470,675
12/15/2015159.63160.67159.45160.12391,966
12/14/2015158.62159.46156.78158.34506,320
12/11/2015160.12160.40158.30158.72281,090
12/10/2015161.07162.62160.89161.62394,402
12/9/2015162.15164.12160.67161.35519,191
Trading Center