$156.80 +0.57 (%) iShs Rsl MidCp Shs - NYSEARCA

Oct. 2, 2014 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
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
10/4/2013139.48140.71139.41140.4898,658
10/3/2013140.25140.36138.45139.38219,899
10/2/2013139.77140.55139.39140.55167,094
10/1/2013138.77140.74138.77140.60166,176
9/30/2013138.10139.41138.00139.07170,023
9/27/2013139.27139.71139.08139.52111,499
9/26/2013139.64140.38139.49140.11162,386
9/25/2013139.55140.09139.18139.44115,475
9/24/2013139.62140.30138.92139.49185,714
9/23/2013140.18140.23139.15139.81176,878
9/20/2013141.97141.97140.35140.50532,325
9/19/2013142.53142.53141.60141.77105,536
9/18/2013140.39142.15139.59142.06118,917
9/17/2013139.80140.43139.66140.43110,761
9/16/2013140.45140.51139.38139.61139,633
9/13/2013138.72138.80138.06138.6767,264
9/12/2013139.02139.09138.19138.2377,514
9/11/2013138.44138.95138.06138.95163,888
9/10/2013138.58138.58137.87138.56166,205
9/9/2013136.15137.46136.13137.42124,575
9/6/2013136.00136.43134.41135.71116,134
9/5/2013135.21135.77135.14135.43169,799
9/4/2013134.04135.29133.65135.15142,174
9/3/2013134.84135.33133.14133.98160,584
8/30/2013134.39134.39133.06133.32157,151
8/29/2013133.37134.79133.32134.31106,140
8/28/2013133.41134.24133.25133.72186,350
8/27/2013134.49134.84133.36133.47133,257
8/26/2013136.28136.85135.69135.99105,546
8/23/2013136.28136.28135.44136.11125,077
8/22/2013134.73136.31134.63135.81290,175
8/21/2013134.31135.50133.91134.35613,474
8/20/2013133.94135.53133.91135.25138,851
8/19/2013134.60134.95133.79133.86150,097
8/16/2013134.92135.61134.65134.7894,862
8/15/2013136.12136.26135.02135.33182,092
8/14/2013138.18138.20137.44137.47110,871
8/13/2013138.38138.50137.36138.22190,374
8/12/2013137.43138.41137.25138.20129,248
8/9/2013138.07138.66137.78138.3091,286
8/8/2013138.04138.55137.53138.26117,040
8/7/2013137.77137.87137.03137.44136,230
8/6/2013139.23139.41138.08138.32111,328
8/5/2013139.38139.58139.07139.42140,391
8/2/2013139.15139.54138.76139.52257,058
8/1/2013138.63139.61138.27139.48536,666
7/31/2013137.21138.10136.97137.00190,944
7/30/2013136.85137.04136.34136.73259,631
7/29/2013136.36136.97135.95136.42113,493
7/26/2013136.10136.91135.80136.83211,239
7/25/2013136.11136.99135.89136.94305,533
7/24/2013137.70137.75136.00136.25238,841
7/23/2013137.95137.95137.15137.31171,834
7/22/2013137.36137.74137.13137.60111,655
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center