$163.85 +3.62 (%) iShs Rsl MidCp Shs - NYSEARCA

Dec. 17, 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
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center