$183.35 +1.05 (%) iShs Rsl MidCp Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
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
12/8/2015162.05163.41161.95162.79616,805
12/7/2015165.03165.03163.08163.66287,088
12/4/2015163.23165.41162.97165.21323,616
12/3/2015165.72165.72162.02162.69330,112
12/2/2015166.86167.10164.88165.05260,691
12/1/2015166.37167.19166.04167.08333,206
11/30/2015166.88166.88165.49165.66355,969
11/27/2015166.13166.40165.43166.1890,960
11/25/2015165.80166.24165.36166.02256,344
11/24/2015164.54165.95163.90165.70363,992
11/23/2015164.95165.86164.75165.13197,465
11/20/2015165.00165.44164.51164.90228,115
11/19/2015164.34164.74164.00164.342,649,140
11/18/2015162.60164.53162.23164.38258,686
11/17/2015162.70163.38161.52161.88273,338
11/16/2015159.76162.24159.76162.23236,027
11/13/2015161.42161.58159.98160.14283,042
11/12/2015163.61163.82161.82161.85206,460
11/11/2015165.79165.79164.34164.42143,513
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
  • Showing 201-300 of 1,249 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center