$158.36 -1.97 (%) iShs Rsl MidCp Shs - NYSEARCA

Sep. 4, 2015 | 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
4/14/2015174.81174.95173.66174.62324,930
4/13/2015175.42175.71174.59174.62252,310
4/10/2015175.25175.37174.86175.35273,942
4/9/2015174.48175.10173.79174.82185,274
4/8/2015173.84174.85173.55174.69862,488
4/7/2015174.47174.85173.63173.63214,018
4/6/2015172.61174.78172.46174.50213,378
4/2/2015172.58173.77172.41173.28210,361
4/1/2015172.99173.09171.44172.42203,855
3/31/2015172.80174.19172.79173.12599,364
3/30/2015172.91174.29172.91174.18174,368
3/27/2015170.97172.11170.89172.03115,265
3/26/2015170.68171.76170.23170.92246,082
3/25/2015174.43174.76171.38171.39269,540
3/24/2015175.62175.78174.79174.81194,003
3/23/2015175.84176.48175.65175.80202,471
3/20/2015175.17176.25175.17175.91206,978
3/19/2015174.90174.96174.00174.37160,880
3/18/2015172.65175.68172.20174.96209,929
3/17/2015172.51173.16172.06172.96237,261
3/16/2015171.92173.14171.71173.06199,984
3/13/2015171.81171.81169.94171.02205,914
3/11/2015169.71170.11169.15169.76184,921
3/10/2015170.14170.32169.28169.28242,958
3/9/2015171.61171.79171.06171.60191,484
3/6/2015173.34173.34170.77171.09218,115
3/5/2015173.17173.76173.03173.59142,462
3/4/2015173.11173.25172.19172.94237,818
3/3/2015174.19174.27173.18173.88202,346
3/2/2015173.54174.65173.54174.59227,736
2/27/2015174.43174.43173.50173.52249,981
2/26/2015174.50174.70173.51174.00175,711
2/25/2015174.24174.94174.18174.48186,159
2/24/2015174.19174.49173.79174.38651,239
2/23/2015174.10174.34173.69174.32234,633
2/20/2015172.79174.37172.33174.37331,095
2/19/2015172.94173.56172.67173.15190,889
2/18/2015172.83173.35172.28173.31264,825
2/17/2015172.72172.92171.96172.72244,643
2/13/2015172.02172.52171.60172.51193,695
2/12/2015170.98171.78170.46171.69362,299
2/11/2015169.98170.41169.23169.94632,431
2/10/2015169.27170.15168.25170.03350,815
2/9/2015168.56169.05167.87168.19260,976
2/6/2015170.43170.43168.55168.99477,933
2/5/2015168.64169.97168.54169.89448,415
2/4/2015167.89168.89167.49167.97376,720
2/3/2015166.74168.66166.65168.66310,086
2/2/2015164.91166.17162.82166.08274,006
1/30/2015165.54166.53164.33164.56216,751
1/29/2015165.53166.98164.40166.69240,044
1/28/2015168.53168.60165.32165.53253,410
1/27/2015166.95168.43166.38167.58347,434
1/26/2015167.34168.73166.70168.73344,091
1/23/2015168.02168.16167.22167.22348,585
1/22/2015166.33168.10164.90167.99331,817
1/21/2015163.89165.77163.72165.54247,131
1/20/2015164.79165.27163.00164.39221,976
1/16/2015161.90164.56161.90164.47292,656
1/15/2015164.72164.72162.22162.33177,743
1/14/2015162.35164.05162.10163.95220,968
1/13/2015166.02167.28163.30164.69250,597
1/12/2015166.35166.35164.30164.87448,146
1/9/2015167.66167.83165.63166.18174,837
1/8/2015166.03167.55165.82167.53217,669
1/6/2015164.60164.80161.57162.55268,944
1/5/2015165.92166.31163.82164.23301,397
1/2/2015168.09168.23165.90167.05387,886
12/31/2014169.29169.53167.04167.04319,070
12/30/2014169.42169.42168.55168.60259,180
12/29/2014168.93169.64168.79169.49197,047
12/26/2014168.93169.29168.61168.92160,944
12/24/2014168.73168.85168.33168.46117,526
12/23/2014169.03169.43168.83169.03414,109
12/22/2014168.17168.57167.81168.57350,642
12/19/2014167.78168.32167.01167.49368,759
12/18/2014165.61167.07165.14167.07303,035
12/17/2014160.80164.00160.53163.85834,408
12/16/2014160.68163.17160.22160.23336,948
12/15/2014163.12163.47160.65161.39605,370
12/12/2014163.63164.25162.13162.13541,806
12/11/2014164.61166.16164.37164.66441,472
12/10/2014166.30166.45163.77163.89415,152
12/9/2014164.97166.80164.31166.76264,053
12/8/2014167.30167.99165.81166.36291,702
12/5/2014167.66167.89167.23167.53430,511
12/4/2014167.36167.80166.85167.49431,348
12/3/2014166.50167.77166.37167.62211,124
12/2/2014165.85166.64165.66166.45172,259
12/1/2014167.17167.18165.57165.69316,345
11/28/2014167.99168.19167.37167.5292,067
11/26/2014167.90168.05167.62168.03173,632
11/25/2014168.28168.41167.35167.82301,889
11/24/2014167.79167.96167.37167.96195,539
11/21/2014168.07168.30166.67167.12236,617
11/20/2014164.83166.38164.80166.22165,427
11/19/2014166.01166.01164.95165.55138,385
11/18/2014165.08166.39164.95166.10171,329
11/17/2014164.84165.15164.49164.90179,776
11/14/2014164.81170.00164.35164.97138,718
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!