$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
12/20/2012113.68114.23113.31114.12356,608
12/19/2012114.13114.16113.51113.51352,213
12/18/2012113.34114.76113.33114.76240,909
12/17/2012112.34113.23112.30113.20294,960
12/14/2012112.19112.47111.95112.08230,360
12/13/2012112.91113.21111.96112.27205,395
12/12/2012113.28113.58112.74112.92243,111
12/11/2012112.74113.19112.57112.851,286,940
12/10/2012111.82112.46111.82112.34154,240
12/7/2012111.83112.12111.47111.97238,857
12/6/2012110.95111.67110.94111.61219,741
12/5/2012111.27111.51110.29111.19314,723
12/4/2012110.81111.29110.50110.92257,786
12/3/2012112.32112.46110.87110.99319,449
11/30/2012111.47111.60111.07111.45222,791
11/29/2012111.47111.47110.69111.33238,673
11/28/2012109.51110.79108.97110.73197,635
11/27/2012110.30110.63109.90110.06469,293
11/26/2012110.30110.61109.87110.45132,021
11/23/2012109.94110.73109.78110.7396,940
11/21/2012109.10109.42108.94109.39217,657
11/20/2012108.65109.23108.36109.09217,877
11/19/2012108.27108.89108.02108.89246,453
11/16/2012106.40107.12105.68107.01218,148
11/15/2012106.25106.78105.60106.25253,099
11/14/2012108.34108.46106.14106.37203,754
11/13/2012107.68108.94107.55107.98153,382
11/12/2012108.66108.68107.99108.24132,672
11/9/2012107.44109.20107.44108.32243,093
11/8/2012109.63109.83108.10108.10186,689
11/7/2012110.44110.72108.98109.67388,925
11/6/2012111.24112.10111.08111.87144,659
11/5/2012110.32111.03110.00110.88123,782
11/2/2012112.08112.08110.38110.41219,067
11/1/2012109.72111.59109.44111.57356,948
10/31/2012109.59109.96109.10109.49316,539
10/26/2012109.53109.90108.62109.36160,290
10/25/2012109.90110.24108.75109.52230,015
10/24/2012110.16110.30109.02109.21219,642
10/23/2012109.47110.06108.68109.74234,489
10/22/2012110.94111.18110.12110.89102,857
10/19/2012112.26112.42110.74111.01117,961
10/18/2012112.51113.06112.29112.73158,368
10/17/2012112.09112.79111.99112.63369,531
10/16/2012111.48112.14111.37112.13278,138
10/15/2012110.50111.01109.87110.93128,421
10/12/2012110.64110.95109.89110.17133,665
10/11/2012110.72111.48110.65110.73270,959
10/10/2012111.08111.08109.98110.24165,732
10/9/2012111.86112.11110.86110.94324,286
10/8/2012111.72112.34111.72112.0289,699
10/5/2012113.00113.28112.09112.38165,679
10/4/2012111.83112.36111.53112.36325,132
10/3/2012111.39111.72110.83111.40259,437
10/2/2012111.20111.46110.59111.05229,514
10/1/2012111.46111.81110.50110.75392,465
9/28/2012110.55111.07110.18110.75247,883
9/27/2012110.42111.33110.05111.08158,577
9/26/2012110.76110.76109.40109.94196,767
9/25/2012112.65112.65110.58110.62314,605
9/24/2012112.22112.47111.93112.19249,723
9/21/2012113.69113.74113.01113.06269,052
9/20/2012112.91113.06112.27112.98211,916
9/19/2012113.38113.70113.02113.48455,904
9/18/2012113.42113.44112.89113.141,897,370
9/17/2012114.27114.47113.45113.781,014,650
9/14/2012114.09115.32113.92114.65343,295
9/13/2012112.37114.00111.81113.66199,614
9/12/2012112.14112.42111.90112.31224,024
9/11/2012111.58112.15111.50111.88157,580
9/10/2012111.95112.25111.51111.56300,784
9/7/2012111.44112.19111.38112.06322,144
9/6/2012109.79111.47109.79111.35220,013
9/5/2012109.27109.43108.80109.11133,456
9/4/2012108.76109.52108.13109.26334,281
8/31/2012109.21109.27108.12108.97237,124
8/30/2012108.59108.69107.99108.39120,244
8/29/2012109.11109.32108.66109.13184,628
8/28/2012108.53109.20108.49108.94174,620
8/27/2012109.51109.52108.70108.85228,135
8/24/2012108.19109.15108.07108.96216,240
8/23/2012109.01109.01108.19108.43141,898
8/22/2012109.12109.47108.61109.17562,850
8/21/2012109.80110.25109.07109.32258,022
8/20/2012109.52109.61108.88109.36182,184
8/17/2012109.51109.73109.32109.70240,023
8/16/2012108.49109.51108.29109.36193,994
8/15/2012107.85108.60107.84108.49432,580
8/14/2012108.77108.83107.74108.03674,030
8/13/2012108.37108.37107.46108.19197,764
8/10/2012107.85108.34107.55108.28117,508
8/9/2012108.02108.48107.88108.24131,496
8/8/2012107.43108.17107.43108.10255,262
8/7/2012107.52108.36107.43107.86114,613
8/6/2012106.81107.23106.68106.81174,039
8/3/2012106.09106.76105.94106.50168,304
8/2/2012104.04105.07103.54104.37138,552
8/1/2012106.08106.24104.90104.97306,235
7/31/2012106.13106.53105.61105.62559,797
7/30/2012106.47106.91105.84106.22195,205
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center