$163.07 +0.56 (%) iShs Rsl MidCp Shs - NYSEARCA

Aug. 28, 2015 | 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
1/17/2014150.72151.03150.17150.34134,630
1/16/2014150.67150.93150.35150.83202,740
1/15/2014150.70151.15150.59151.01215,813
1/14/2014149.17150.51148.77150.43228,207
1/13/2014150.26150.68148.29148.62207,974
1/10/2014150.00150.69149.74150.66198,643
1/9/2014150.09150.26149.07149.88194,752
1/8/2014149.25149.85148.81149.67232,291
1/7/2014148.63149.48148.56149.30324,469
1/6/2014149.28149.40147.98148.14217,213
1/3/2014148.87149.24148.45148.84298,356
1/2/2014149.35149.53148.16148.52377,334
12/31/2013149.75150.22149.63149.98227,489
12/30/2013149.21149.64149.06149.37179,810
12/27/2013149.64149.72149.03149.14224,084
12/26/2013149.40149.61149.05149.26187,247
12/24/2013148.60149.04148.58148.9195,474
12/23/2013148.14148.50148.05148.41301,131
12/20/2013147.17148.40146.76148.15406,090
12/19/2013147.18147.18146.52147.01536,895
12/18/2013145.80147.44144.11147.37252,731
12/17/2013145.36145.79144.80145.52170,349
12/16/2013145.39145.96145.25145.52519,221
12/13/2013144.69145.26144.23144.69234,419
12/12/2013144.42144.86143.98144.40137,101
12/11/2013146.63146.63144.21144.39248,921
12/10/2013146.50147.35146.39146.54252,445
12/9/2013146.95147.09146.58146.77121,419
12/6/2013146.34146.89146.02146.52215,292
12/5/2013145.34145.56144.93145.22148,900
12/4/2013145.08146.07144.23145.47186,204
12/3/2013145.70146.16145.11145.72167,553
12/2/2013146.44147.03145.80146.15329,146
11/29/2013147.16147.19146.30146.34253,359
11/27/2013146.40146.75146.19146.71133,451
11/26/2013146.26146.73146.00146.39118,080
11/25/2013146.62146.75145.98146.23108,252
11/22/2013145.94146.50145.70146.38200,646
11/21/2013144.84146.08144.80145.98175,335
11/20/2013145.29145.76144.12144.52246,828
11/19/2013145.57145.89144.59144.85208,920
11/18/2013147.30147.30145.49145.77231,815
11/15/2013146.30146.92146.22146.90204,284
11/14/2013145.80146.30145.26146.18229,691
11/13/2013143.48145.54143.38145.46170,441
11/12/2013144.20144.29143.53144.16141,947
11/11/2013144.09144.51143.74144.34130,659
11/8/2013142.24144.04142.10144.04291,282
11/7/2013144.98144.98142.08142.12286,657
11/6/2013145.15145.39144.16144.54194,189
11/5/2013144.75145.03143.94144.62177,043
11/4/2013144.87145.36144.41145.28140,439
11/1/2013144.40144.79143.29144.34213,437
10/31/2013144.18144.85143.49143.97184,692
10/30/2013145.59145.60143.73144.31188,201
10/29/2013144.88145.31144.52145.29138,966
10/28/2013144.62144.77144.06144.53136,312
10/25/2013144.05144.66143.85144.62136,890
10/24/2013143.73144.09143.34143.94182,419
10/23/2013143.95144.06143.08143.53122,865
10/22/2013144.19145.16143.92144.37665,806
10/21/2013144.07144.17143.36143.80303,809
10/18/2013143.64143.96143.06143.94229,003
10/17/2013141.25143.08141.17143.07456,500
10/16/2013140.65141.80140.40141.80265,103
10/15/2013140.64140.97139.46139.8099,829
10/14/2013139.96141.07139.58140.98133,948
10/11/2013139.33140.61139.15140.61220,576
10/10/2013138.18139.72137.93139.53169,879
10/9/2013137.18137.36135.81136.72130,241
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
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!