iShares Russell Mid-Cap $152.78

up +0.43


17/4/2014 06:40 PM  |  NYSEARCA : IWR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
4/18/2012108.78109.33108.62108.99865,466
4/17/2012108.66109.70108.49109.37285,587
4/16/2012108.57108.73107.30107.82386,383
4/13/2012108.71108.87107.89107.90240,991
4/12/2012107.42109.17107.42109.11332,302
4/11/2012107.18107.66107.10107.33345,515
4/10/2012108.29108.50106.06106.18287,897
4/9/2012108.24108.76108.00108.48227,623
4/5/2012109.80110.34109.66109.87159,068
4/4/2012110.32110.60109.69110.07495,687
4/3/2012111.37111.79110.65111.41402,952
4/2/2012110.52112.01110.36111.59365,942
3/30/2012111.13111.17110.12110.72328,407
3/29/2012109.84110.59109.32110.45237,611
3/28/2012111.29111.33109.75110.53278,434
3/27/2012111.57111.83111.23111.24349,880
3/26/2012110.94111.61110.92111.58509,077
3/23/2012109.72110.25108.88110.16329,477
3/22/2012110.02110.39109.42110.01359,935
3/21/2012111.13111.33110.64110.96814,925
3/20/2012110.96111.11110.40110.98299,764
3/19/2012111.10112.08111.09111.67412,056
3/16/2012111.32111.54111.12111.37381,128
3/15/2012110.58111.39110.25111.36874,656
3/14/2012110.91111.26110.22110.52378,382
3/13/2012109.80111.09109.47111.09459,718
3/12/2012109.26109.58108.79109.07246,501
3/9/2012108.67109.60108.53109.33248,522
3/8/2012108.11108.71107.59108.53380,997
3/7/2012106.57107.45106.50107.30149,387
3/6/2012107.01107.14106.09106.41895,191
3/5/2012108.64108.71107.84108.23694,293
3/2/2012109.29109.68108.59108.88251,656
3/1/2012109.02109.73108.94109.46310,922
2/29/2012109.39109.75108.52108.62461,214
2/28/2012109.37109.69108.84109.32357,043
2/27/2012108.56109.69108.14109.42267,222
2/24/2012109.36109.73109.13109.34222,462
2/23/2012108.55109.25108.03109.18218,407
2/22/2012108.70109.13108.26108.46302,932
2/21/2012109.60109.65108.50108.82344,493
2/17/2012109.75109.75109.09109.26172,191
2/16/2012107.87109.29107.78109.18321,597
2/15/2012108.62108.76107.55107.83525,035
2/14/2012107.65108.16107.42108.09171,143
2/13/2012108.38108.49107.51108.26254,771
2/10/2012107.21107.57106.85107.36258,287
2/9/2012108.36108.42107.40108.33421,360
2/8/2012107.94108.36107.37108.03209,679
2/7/2012107.35107.95106.86107.72195,778
2/6/2012107.22107.64107.06107.59229,881
2/3/2012107.41107.79107.08107.76227,831
2/2/2012105.95106.40105.70106.07333,811
2/1/2012105.15106.17105.14105.83405,718
1/31/2012105.19105.19103.91104.33298,524
1/30/2012104.09104.65103.53104.45320,020
1/27/2012104.34105.32104.27105.05207,936
1/26/2012106.24106.24104.36104.73175,388
1/25/2012104.06105.60103.67105.39250,193
1/24/2012103.33104.23103.06104.19793,645
1/23/2012103.79104.55103.31103.92291,456
1/20/2012104.01104.01103.45103.74190,388
1/19/2012103.71104.33103.45104.09222,876
1/18/2012101.90103.33101.65103.31304,074
1/17/2012102.50102.72101.59101.86276,251
1/13/2012101.26101.58100.65101.54217,104
1/12/2012101.93102.17101.09102.07189,766
1/11/2012101.23101.79101.06101.69170,036
1/10/2012101.37101.66101.19101.52283,584
1/9/2012100.23100.4599.60100.23274,366
1/6/2012100.02100.3999.5299.87290,650
1/5/201298.90100.1898.23100.04324,544
1/4/201299.0499.5898.7299.31507,187
1/3/2012100.47100.7299.3299.56411,277
12/30/201198.7799.0198.3798.42558,077
12/29/201198.1198.8897.8798.75242,558
12/28/201199.1299.3197.6497.73314,578
12/27/201198.8199.4798.6499.17265,833
12/23/201198.6799.0298.3299.01219,918
12/22/201197.6698.5297.5398.42475,996
12/21/201197.3397.9996.5397.87734,599
12/20/201196.3097.7196.1697.63501,166
12/19/201196.3496.5994.2694.42618,889
12/16/201195.8896.9395.4795.86607,765
12/15/201196.0496.1094.9495.31430,431
12/14/201195.2595.7594.5194.79512,516
12/13/201198.4098.4795.5296.06442,206
12/12/201198.1098.1196.6797.55652,200
12/9/201197.7099.3197.5599.05409,892
12/8/201198.9099.1497.0297.19636,197
12/7/201199.07100.0398.2799.65439,989
12/6/2011100.00100.3499.3499.89566,796
12/5/2011100.59100.9899.46100.02360,488
12/2/201199.80100.3598.7198.87207,614
12/1/201198.8399.6898.4798.80402,730
11/30/201198.0599.1497.6499.09590,121
11/29/201194.8795.4794.4194.77227,486
11/28/201194.4795.1693.9694.62727,377
11/25/201191.5792.7791.5591.7799,204
11/23/201193.3693.3691.9291.94307,280
Trading Center