$172.03 0.00 (%) iShs Rsl MidCp Shs - NYSEARCA

Mar. 27, 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
6/6/2014159.92160.40159.74160.35216,508
6/5/2014158.79159.60157.75159.46248,001
6/4/2014157.59158.34157.20158.30125,967
6/3/2014157.25157.76157.05157.69149,040
6/2/2014157.26157.70156.50157.52244,820
5/30/2014157.24157.36156.66157.19147,963
5/29/2014156.83157.16156.18157.16102,482
5/28/2014156.53156.69155.85156.34122,940
5/27/2014156.05156.64156.05156.57205,425
5/23/2014154.52155.54154.48155.4999,517
5/22/2014153.95154.94153.80154.5492,725
5/21/2014153.43153.98153.08153.86125,026
5/20/2014154.10154.10152.36152.80136,526
5/19/2014153.24154.39153.07154.24389,221
5/16/2014153.22153.55152.22153.55481,906
5/15/2014153.59153.76151.50152.83395,386
5/13/2014155.84155.87155.03155.14199,918
5/12/2014153.94155.47153.94155.43101,371
5/8/2014153.56154.90152.66153.18194,195
5/7/2014153.28153.79151.97153.70149,658
5/6/2014154.44154.53153.03153.19124,000
5/5/2014153.32154.51152.71154.44106,151
5/2/2014154.32155.16153.92154.18121,599
5/1/2014153.83154.76153.40154.14134,750
4/30/2014152.72153.89152.45153.89288,042
4/29/2014152.36153.01152.21152.89258,342
4/28/2014153.04153.36150.43152.11136,215
4/25/2014153.70153.86152.24152.48171,446
4/24/2014155.09155.41153.40154.23162,432
4/23/2014154.44154.78154.06154.17164,056
4/22/2014153.54154.75153.49154.47135,987
4/21/2014153.00153.34152.34153.34216,603
4/17/2014152.27153.07152.06152.78145,636
4/16/2014151.75152.39151.13152.35188,248
4/15/2014150.53150.86148.20150.76317,536
4/14/2014149.71150.34148.49149.67296,923
4/11/2014149.56150.64148.47148.72248,967
4/10/2014154.00154.20150.31150.51272,965
4/9/2014153.28154.23152.57154.19429,242
4/8/2014151.49152.74150.88152.48355,483
4/7/2014153.45153.74150.99151.49245,770
4/4/2014157.04157.19153.65153.92197,605
4/3/2014156.96157.05155.60156.19150,168
4/2/2014156.43156.93156.14156.70119,544
4/1/2014155.27156.26155.05156.26146,080
3/31/2014154.02154.87153.57154.76252,188
3/28/2014152.62153.87152.48152.97185,644
3/27/2014152.20152.72151.30152.15203,201
3/26/2014154.55154.82152.28152.31185,002
3/25/2014154.21154.87153.17153.84179,440
3/24/2014156.03156.33153.46154.19164,742
3/21/2014156.60157.10155.42155.59410,990
3/20/2014155.06156.07154.61155.99108,743
3/19/2014156.51156.69154.66155.49142,415
3/18/2014155.36156.57155.28156.44141,088
3/17/2014154.93155.68154.71155.14190,223
3/14/2014153.46154.75153.46154.12164,098
3/13/2014156.10156.14153.38153.91186,708
3/12/2014154.69155.70154.24155.63117,354
3/11/2014156.54156.96155.11155.54154,561
3/10/2014156.71156.71155.61156.33161,168
3/7/2014157.65157.93156.26156.90161,997
3/6/2014157.28157.38156.71156.88131,525
3/5/2014157.09157.09156.52156.76159,323
3/4/2014156.17157.20156.17157.11336,035
3/3/2014154.23155.15153.68154.71323,814
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center