$174.34 -0.65 (%) iShs Rsl MidCp Shs - NYSE ARCA

Aug. 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
11/10/2015164.33165.41164.10165.41171,840
11/9/2015166.08166.08163.75164.82199,697
11/6/2015166.78166.95165.53166.33213,331
11/5/2015167.20167.37165.82166.93232,936
11/4/2015167.94167.94166.52167.08205,136
11/3/2015167.20168.06166.78167.48208,368
10/30/2015165.42166.05164.97165.11310,945
10/29/2015165.28165.55164.65165.29175,003
10/28/2015163.60165.77163.13165.77186,164
10/26/2015164.50164.60163.74164.30137,743
10/23/2015165.28165.38163.65164.63136,697
10/22/2015163.05164.66162.81164.18123,230
10/21/2015164.21164.29162.10162.24149,669
10/20/2015163.31164.50163.29163.82122,725
10/19/2015163.13163.84162.76163.64169,657
10/16/2015163.76163.89162.68163.58219,685
10/15/2015161.65163.37161.11163.31126,877
10/14/2015162.12162.80161.05161.32190,060
10/13/2015162.73163.96161.88161.99323,292
10/12/2015163.67163.89163.00163.4799,391
10/9/2015163.85164.02163.11163.69172,888
10/8/2015161.71163.92161.32163.51382,947
10/7/2015161.14161.94159.98161.92179,650
10/6/2015160.72161.27159.45160.16289,484
10/5/2015158.85161.10158.85160.97598,223
10/2/2015153.79158.04153.40158.04258,462
10/1/2015155.74156.22153.87155.59427,019
9/30/2015154.49155.68153.58155.56526,347
9/29/2015153.06154.08151.98152.74375,154
9/28/2015156.79157.09152.61152.96346,034
9/25/2015158.87158.92156.59157.49266,369
9/24/2015157.92158.46156.40158.11223,268
9/23/2015159.66159.87158.40158.85204,145
9/22/2015160.05160.32158.40159.37319,288
9/21/2015162.22163.36161.29161.84237,964
9/18/2015162.10163.19161.04161.37485,743
9/17/2015163.94166.25163.53163.99382,577
9/16/2015162.41164.14162.29163.99381,771
9/15/2015160.91162.64160.64162.39295,025
9/14/2015161.50161.52160.29160.64291,905
9/11/2015159.95161.27159.38161.27125,008
9/10/2015159.81161.68159.70160.52256,944
9/9/2015163.45163.52159.87160.06262,920
9/8/2015160.66162.22160.14162.14187,786
9/4/2015158.73159.32157.65158.36174,257
9/3/2015160.38162.17160.00160.33208,911
9/2/2015158.81159.83157.43159.81217,420
9/1/2015159.52159.84156.62157.24471,856
8/31/2015162.55163.23161.48161.93195,647
8/28/2015162.25163.49162.01163.07208,306
8/27/2015160.35163.00159.90162.51483,068
8/26/2015155.29158.82154.26158.44581,311
8/25/2015160.53161.41153.76153.76489,956
8/24/2015153.52160.57138.61155.81787,947
8/21/2015164.97165.63162.01162.01542,283
8/20/2015169.04169.14166.50166.52214,841
8/19/2015171.01171.29169.36170.24253,791
8/18/2015171.98172.23171.36171.5898,664
8/17/2015170.39172.21169.88172.21370,151
8/14/2015169.97171.00169.75170.89123,403
8/13/2015170.02170.68169.50170.09125,657
8/12/2015168.89170.47167.51170.25331,732
8/11/2015170.20170.65169.44170.14169,872
8/10/2015169.95171.60169.95171.52156,919
8/7/2015169.12169.30168.34169.15136,840
8/6/2015170.91171.10168.29169.29160,171
8/5/2015170.79171.97170.47170.72146,161
8/4/2015170.48171.02169.79170.15975,084
8/3/2015171.34171.34169.48170.20213,273
7/31/2015171.07171.74170.78170.92251,945
7/30/2015170.30170.87169.77170.76192,638
7/29/2015169.21170.71168.87170.631,055,130
7/28/2015167.95169.31167.04169.13146,678
7/27/2015167.81168.05166.95167.23191,862
7/24/2015170.11170.20168.22168.51250,667
7/23/2015171.23171.49169.83170.13315,984
7/22/2015170.14171.12170.14170.87138,866
7/21/2015171.45171.77170.37170.64227,050
7/20/2015171.77171.77171.19171.45136,346
7/17/2015172.56172.56171.34171.69260,432
7/16/2015172.57172.88172.15172.61158,597
7/15/2015172.51172.83171.37171.71126,832
7/13/2015171.38171.97171.15171.82129,507
7/10/2015170.18171.16169.55170.17169,731
7/9/2015169.86170.78168.43168.50181,526
7/8/2015170.00170.28167.76168.18363,156
7/7/2015170.00171.21167.90171.07331,143
7/6/2015168.95170.67168.87169.87267,091
7/2/2015170.96171.17169.96170.53131,837
7/1/2015171.08171.74170.65171.16198,845
6/30/2015171.16171.27169.91170.31538,786
6/29/2015172.18172.88169.79169.88371,579
6/26/2015173.81174.10173.07173.60234,929
6/25/2015174.47174.50173.34173.72182,524
6/24/2015175.50175.69174.00174.00184,175
6/23/2015175.80176.13175.27175.55377,870
6/22/2015175.86176.07175.39175.69185,828
6/19/2015175.30175.59174.80174.80129,790
6/18/2015174.39175.90174.39175.43159,853
6/17/2015173.64174.19172.76173.82200,135
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center