$157.51 +3.49 (%) iShs Rsl MidCp Shs - NYSEARCA

Oct. 21, 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
5/29/2012104.72105.49104.41105.31384,100
5/25/2012104.02104.34103.69103.99265,646
5/24/2012104.07104.27103.04103.94348,969
5/23/2012102.41104.01101.73103.79511,138
5/22/2012103.35104.19102.81103.33449,951
5/21/2012101.03103.16100.84103.10602,374
5/18/2012102.25102.54100.61100.76336,913
5/17/2012104.35104.47101.93101.93522,519
5/16/2012105.57106.04104.41104.43730,253
5/15/2012105.82106.31104.95105.21333,013
5/14/2012106.17106.66105.66105.89267,060
5/11/2012106.44108.06106.41107.25268,200
5/10/2012107.79107.93106.93107.191,209,230
5/9/2012106.22107.63105.62106.931,522,910
5/8/2012107.25107.57105.80107.47540,886
5/7/2012107.67108.36107.63108.06354,250
5/4/2012109.09109.10107.75107.98501,276
5/3/2012110.78110.94109.42109.64370,204
5/2/2012110.29111.10110.08110.87279,462
5/1/2012110.26111.85110.12110.97432,698
4/30/2012110.76110.86110.02110.30437,385
4/27/2012110.74111.11110.00110.86296,548
4/26/2012109.30110.61109.21110.41190,990
4/25/2012109.08109.50108.68109.46352,110
4/24/2012107.86108.23107.42107.84207,465
4/23/2012107.39107.75106.73107.68312,592
4/20/2012109.15109.43108.73108.73299,563
4/19/2012109.03109.88108.16108.74414,204
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center