$155.95 -1.56 (%) iShs Rsl MidCp Shs - NYSEARCA

Oct. 22, 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
10/18/2012112.51113.06112.29112.73158,368
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
7/27/2012105.00106.81104.76106.49224,955
7/26/2012104.23104.63103.48104.361,146,110
7/25/2012102.71103.26102.14102.62210,422
7/24/2012103.84103.84101.80102.44496,522
7/23/2012103.04103.96102.61103.65221,224
7/20/2012105.28105.55104.78104.84200,050
7/19/2012106.09106.36105.48106.04264,215
7/18/2012104.63106.14104.61105.78235,879
7/17/2012104.73105.12103.45104.971,456,290
7/16/2012104.46104.63103.68104.25187,606
7/13/2012103.35104.78103.35104.63254,518
7/12/2012102.75103.52101.97103.09244,201
7/11/2012103.81104.07102.95103.53181,631
7/10/2012105.59105.66103.26103.69198,554
7/9/2012105.35105.39104.44104.86126,779
7/6/2012105.61105.70104.84105.40278,681
7/5/2012106.67107.00106.05106.55206,805
7/3/2012105.79106.88105.79106.77128,553
7/2/2012106.00106.01104.93105.81289,192
6/29/2012104.91105.36104.32105.36397,190
6/28/2012101.85102.65101.28102.64253,787
6/27/2012102.10102.81101.73102.60151,472
6/26/2012101.48102.06100.73101.73201,174
6/25/2012101.90102.10101.04101.52199,544
6/22/2012103.12103.56102.64103.27301,776
6/21/2012105.35105.48102.58102.68313,511
6/20/2012105.40105.92104.64105.32300,656
6/19/2012104.94105.90104.72105.46248,032
6/18/2012103.13104.46102.91104.29231,033
6/15/2012102.82103.73102.70103.60229,922
6/14/2012101.83102.96101.58102.54222,430
6/13/2012102.50103.04101.40101.75237,707
6/12/2012102.06102.90101.44102.82210,939
6/11/2012104.36104.56101.60101.79281,837
6/8/2012102.57103.56101.87103.43233,881
6/7/2012104.25104.42102.56102.68272,793
6/6/2012101.52103.02101.42102.99507,431
6/5/201299.05100.8899.01100.70346,805
6/4/2012100.08100.3498.4899.52357,395
6/1/2012100.96101.3299.8599.93350,555
5/31/2012103.20103.55101.80103.03342,508
5/30/2012104.36104.40103.20103.30207,814
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center