iShares Russell Mid-Cap $154.47

down 0.00


22/4/2014 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
11/25/201191.5792.7791.5591.7799,204
11/23/201193.3693.3691.9291.94307,280
11/22/201194.4595.0893.7094.31270,056
11/21/201194.9395.1993.7994.76441,992
11/18/201196.7697.0095.8696.36251,585
11/17/201198.1398.3495.8996.40261,691
11/16/201198.79100.1698.2398.38585,260
11/15/201198.83100.2698.3699.80414,839
11/14/201199.74100.0398.7599.18186,038
11/11/201199.22100.4899.12100.13194,487
11/10/201198.8098.8097.1098.00308,051
11/9/201199.0899.3497.2297.47308,696
11/8/2011101.18101.6099.52101.49744,285
11/7/2011100.28100.7298.78100.49335,071
11/4/201199.52100.6498.76100.44246,459
11/3/201199.60100.7197.80100.44398,502
11/2/201198.1398.9597.3198.52380,300
11/1/201196.5798.0095.9996.69637,060
10/31/2011101.11101.1199.5799.58809,004
10/28/2011101.88102.35101.41102.11267,532
10/27/2011101.50102.88100.29101.70497,716
10/26/201198.5998.7796.3798.20408,572
10/25/201198.8198.8697.0197.25623,304
10/24/201197.6199.6297.5599.36323,950
10/21/201196.1697.3396.0797.07597,434
10/20/201195.1395.3193.2895.07314,138
10/19/201195.5996.3294.3894.54294,477
10/18/201193.9496.5492.7295.98550,601
10/17/201195.3495.5193.5993.83297,806
10/14/201195.4296.0394.7195.86284,675
10/13/201193.6994.6792.8194.35274,891
10/12/201193.9595.3893.8194.23272,462
10/11/201192.5093.6792.2893.24512,951
10/10/201191.6693.1991.6493.15290,563
10/7/201191.7791.7789.5589.92441,115
10/6/201188.8991.2988.4491.10285,287
10/5/201187.4089.3986.4988.97467,478
10/4/201183.8887.3082.7687.18988,831
10/3/201187.5088.6384.5684.69571,832
9/30/201189.1690.0088.1388.25405,974
9/29/201191.9992.1288.9190.77434,279
9/28/201193.0993.4290.1090.21535,644
9/27/201193.3694.6292.2992.79325,299
9/26/201190.3491.6188.5991.48354,453
9/23/201188.5389.9188.1589.41276,404
9/22/201189.1890.4987.8689.16654,298
9/21/201195.5395.7792.1992.19284,027
9/20/201196.6897.5995.5095.62510,141
9/19/201195.4796.8994.9296.25281,602
9/16/201197.5098.0496.6397.35218,676
9/15/201197.1397.3295.7097.19213,257
9/14/201194.8296.9393.3995.75396,383
9/13/201193.5294.5692.6394.25424,461
9/12/201191.0192.9990.8492.99479,617
9/9/201194.0194.5591.8792.52267,893
9/8/201195.7196.7394.7795.13336,722
9/7/201194.6596.3894.3996.25314,873
9/6/201190.6493.2090.5693.15363,538
9/2/201194.2595.0493.4093.85317,190
9/1/201198.1498.7696.3496.48432,724
8/31/201197.9399.1197.0997.83271,753
8/30/201196.2097.9295.6397.18559,381
8/29/201194.6496.7794.5996.70279,630
8/26/201190.6993.6889.4693.31368,097
8/25/201193.8394.2091.0691.40337,926
8/24/201191.5393.2891.2393.10630,379
8/23/201188.8491.8488.2791.70978,353
8/22/201190.9190.9188.0988.63434,331
8/19/201188.7091.3488.3788.55491,048
8/18/201191.9692.1189.2490.13523,314
8/17/201195.8896.4794.1894.95307,799
8/16/201195.1996.2994.3395.32329,799
8/15/201194.9596.5194.8896.45413,885
8/12/201194.2994.8593.2894.07387,598
8/11/201189.4094.5789.2793.35500,025
8/10/201190.4092.1488.8889.00464,518
8/9/201189.4492.4186.5492.32884,752
8/8/201191.7392.7787.1787.421,392,940
8/5/201196.9697.1892.3094.78848,890
8/4/2011100.15100.1695.7295.781,493,070
8/3/2011101.17101.6798.93101.61883,251
8/2/2011103.63104.21101.00101.10687,954
8/1/2011106.42106.50103.45104.33537,332
7/29/2011104.09105.89103.59105.15346,811
7/28/2011105.96106.94105.35105.43438,169
7/27/2011108.16108.16105.84106.011,058,790
7/26/2011109.15109.22108.48108.74419,151
7/25/2011108.75109.93108.75109.31460,472
7/22/2011109.73110.24109.32110.08246,897
7/21/2011109.01110.11108.91109.82244,146
7/20/2011108.93109.03108.27108.67201,029
7/19/2011107.56108.89107.44108.78316,025
7/18/2011107.80107.82106.15106.89651,322
7/15/2011107.79108.24107.31108.24267,217
7/14/2011108.92109.39107.17107.47242,640
7/13/2011108.81109.90108.46108.62290,030
7/12/2011108.40109.24108.24108.34265,180
7/11/2011110.07110.12108.56108.84228,111
7/8/2011110.61111.29110.29111.27163,561
7/7/2011111.95112.40111.78112.09252,106
Trading Center