$167.49 +0.42 (%) iShs Rsl MidCp Shs - NYSEARCA

Dec. 19, 2014 | 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
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
7/19/2013136.99137.26136.62137.21265,250
7/18/2013136.30137.19136.26137.02168,718
7/17/2013136.07136.34135.66135.96106,438
7/16/2013136.48136.61135.19135.50179,402
7/15/2013136.30136.42135.82136.31131,540
7/12/2013135.59136.09135.40135.86145,551
7/11/2013135.36135.64134.82135.57254,601
7/10/2013133.47133.80133.00133.63231,708
7/9/2013133.00133.63132.61133.36320,485
7/8/2013132.40132.76132.16132.34318,110
7/5/2013131.75131.87130.09131.81218,534
7/3/2013129.90130.71129.74130.4194,838
7/2/2013130.66131.43129.95130.45235,793
7/1/2013130.98132.01130.94131.23325,216
6/28/2013130.07130.82129.52129.89425,323
6/27/2013130.00130.80129.71130.39207,489
6/26/2013129.55129.55128.27128.96203,751
6/25/2013127.37128.15126.63127.79384,505
6/24/2013126.18127.25124.86126.18374,050
6/21/2013128.18128.57126.33127.69199,887
6/20/2013129.91130.00127.26127.60327,493
6/19/2013133.14133.14131.13131.19168,074
6/18/2013132.21133.27132.17133.08242,680
6/17/2013132.10132.50131.38131.99217,986
6/14/2013131.62132.18130.78131.0280,927
6/13/2013129.12131.80129.10131.58172,483
6/12/2013131.53131.53129.10129.30158,124
6/11/2013130.87131.71130.02130.43282,806
6/10/2013132.58132.61131.51131.99104,419
6/7/2013131.22132.16130.47132.10145,860
6/6/2013128.90130.37128.46130.37135,793
6/5/2013130.29130.54128.88129.00193,444
6/4/2013131.54132.23130.10130.77268,405
6/3/2013131.87132.07130.31131.62148,237
5/31/2013132.82133.72131.67131.75170,025
5/30/2013132.66133.84132.66133.38206,120
5/29/2013132.85133.11131.81132.59111,924
5/28/2013134.45134.92133.17133.67108,592
5/24/2013132.49132.86131.70132.85105,719
5/23/2013131.86133.53131.86133.31183,287
5/22/2013135.81136.63133.12133.64247,026
5/21/2013135.41135.88135.01135.44245,439
5/20/2013134.98135.77134.98135.27127,338
5/17/2013134.35135.30134.33135.29149,785
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center