$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
5/16/2013134.34134.85133.70133.85210,649
5/15/2013133.65134.88133.65134.68360,380
5/14/2013132.53133.94132.53133.93221,237
5/13/2013132.31132.57131.89132.3672,805
5/10/2013131.93132.59131.56132.59120,577
5/9/2013132.03132.30131.49131.71105,088
5/8/2013131.27132.17131.27132.16217,958
5/7/2013131.03131.55130.58131.55217,722
5/6/2013130.09130.72130.00130.6081,249
5/3/2013129.95130.52129.48130.03134,250
5/2/2013128.08128.72127.70128.53266,351
5/1/2013128.60128.79127.37127.43203,709
4/30/2013128.34128.97127.71128.97154,781
4/29/2013127.99128.48127.69128.29208,526
4/26/2013127.71128.00127.02127.41136,220
4/25/2013127.59128.61127.59127.99492,939
4/24/2013126.75127.50126.75127.2483,037
4/23/2013126.07126.89125.59126.85158,312
4/22/2013125.35125.77124.05125.43106,304
4/19/2013124.24125.08123.69124.96313,119
4/18/2013124.70124.72123.17123.71289,210
4/17/2013125.55125.55123.51124.31178,265
4/16/2013125.40126.30124.96126.27223,616
4/15/2013127.23127.32124.18124.29229,720
4/12/2013127.75128.16127.20127.96232,816
4/11/2013127.87128.84127.77128.41232,530
4/10/2013126.59127.80126.43127.75119,809
4/9/2013126.00126.66125.65126.20166,801
4/8/2013124.97125.95124.52125.92116,312
4/5/2013123.51124.99123.20124.78392,721
4/4/2013124.36125.20124.35125.19219,308
4/3/2013126.23126.36124.06124.43363,298
4/2/2013126.87127.06125.91126.14583,026
4/1/2013127.33127.40125.94126.28274,174
3/28/2013126.54127.42126.29127.29259,212
3/27/2013125.57126.62125.27126.48194,282
3/26/2013126.13126.44125.79126.44226,183
3/25/2013126.25126.63125.02125.53168,194
3/22/2013126.20126.42126.04126.33176,547
3/21/2013125.87126.67125.48125.77470,987
3/20/2013126.50127.07126.24126.853,584,500
3/19/2013126.49126.60124.85125.70211,781
3/18/2013125.56126.71125.40126.20256,568
3/15/2013126.93127.10126.58126.85201,201
3/14/2013126.69127.23126.58127.20220,521
3/13/2013126.08126.51125.79126.42128,714
3/12/2013126.15126.21125.61125.99254,514
3/11/2013125.67126.19125.49126.17196,820
3/8/2013125.70125.99124.98125.92253,614
3/7/2013124.72125.17124.72124.98177,345
3/6/2013125.05125.15124.54124.67196,997
3/5/2013123.88124.76123.69124.58336,380
3/4/2013122.46123.27121.98123.23226,895
3/1/2013121.82122.78121.16122.64556,048
2/28/2013122.47123.27122.31122.44681,971
2/27/2013120.62122.78120.58122.42217,075
2/26/2013120.45120.83119.46120.65307,138
2/25/2013123.00123.00119.89119.89219,159
2/22/2013121.54122.28121.50122.28149,586
2/21/2013121.79121.88120.44120.991,256,120
2/20/2013124.08124.08122.01122.07188,759
2/19/2013123.53124.11123.39124.08305,428
2/15/2013123.52123.72122.98123.31178,926
2/14/2013122.90123.52122.80123.42254,675
2/13/2013123.35123.51122.85123.21336,329
2/12/2013122.59123.14122.50122.93284,317
2/11/2013122.81122.81122.35122.64237,800
2/8/2013122.11122.79122.08122.79216,249
2/7/2013122.16122.38121.13121.97222,186
2/6/2013121.50122.27121.39122.23244,745
2/5/2013121.34122.07121.24121.76315,610
2/4/2013121.36121.75120.68120.78391,538
2/1/2013121.73122.16121.24122.02630,085
1/31/2013120.68121.18120.46120.86332,349
1/30/2013121.12121.35120.58120.70199,091
1/29/2013120.77121.20120.39121.20240,209
1/28/2013121.32121.62120.45120.85247,590
1/25/2013120.57121.17120.37121.16230,603
1/24/2013119.80120.67119.59120.17254,331
1/23/2013119.67119.75119.27119.59445,680
1/22/2013118.94119.67118.67119.64286,299
1/18/2013118.64118.85118.13118.71284,586
1/17/2013117.83118.71117.76118.44288,355
1/16/2013117.35117.56117.10117.38170,378
1/15/2013116.55117.64116.44117.57287,784
1/14/2013116.67117.17116.56117.06935,126
1/11/2013116.91117.02116.46116.83183,811
1/10/2013117.20117.20116.21116.91187,548
1/9/2013116.24116.58116.09116.40226,602
1/8/2013116.05116.26115.44115.89172,744
1/7/2013116.27116.43115.95116.32326,450
1/4/2013116.15116.85115.82116.74198,852
1/3/2013115.93116.47115.51115.86271,981
1/2/2013115.57115.97114.91115.97325,345
12/31/2012111.06113.21110.91113.10320,039
12/28/2012111.54112.13111.18111.18343,719
12/27/2012112.31112.58110.97112.21275,035
12/26/2012113.35113.35112.19112.19310,300
12/24/2012113.05113.16112.65113.01173,096
12/21/2012112.66113.43112.52113.29442,580
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center