$163.36 -0.85 (%) iShs Rsl MidCp Shs - NYSE ARCA

May. 4, 2016 | 03:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWR historical data

Date Open High Low Close Volume
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
8/26/2013136.28136.85135.69135.99105,546
8/23/2013136.28136.28135.44136.11125,077
8/22/2013134.73136.31134.63135.81290,175
8/21/2013134.31135.50133.91134.35613,474
8/20/2013133.94135.53133.91135.25138,851
8/19/2013134.60134.95133.79133.86150,097
8/16/2013134.92135.61134.65134.7894,862
8/15/2013136.12136.26135.02135.33182,092
8/14/2013138.18138.20137.44137.47110,871
8/13/2013138.38138.50137.36138.22190,374
8/12/2013137.43138.41137.25138.20129,248
8/9/2013138.07138.66137.78138.3091,286
8/8/2013138.04138.55137.53138.26117,040
8/7/2013137.77137.87137.03137.44136,230
8/6/2013139.23139.41138.08138.32111,328
8/5/2013139.38139.58139.07139.42140,391
8/2/2013139.15139.54138.76139.52257,058
8/1/2013138.63139.61138.27139.48536,666
7/31/2013137.21138.10136.97137.00190,944
7/30/2013136.85137.04136.34136.73259,631
7/29/2013136.36136.97135.95136.42113,493
7/26/2013136.10136.91135.80136.83211,239
7/25/2013136.11136.99135.89136.94305,533
7/24/2013137.70137.75136.00136.25238,841
7/23/2013137.95137.95137.15137.31171,834
7/22/2013137.36137.74137.13137.60111,655
7/19/2013136.99137.26136.62137.21265,250
7/18/2013136.30137.19136.26137.02168,718
7/17/2013136.07136.34135.66135.96106,438
7/16/2013136.48136.61135.19135.50179,402
7/15/2013136.30136.42135.82136.31131,540
7/12/2013135.59136.09135.40135.86145,551
  • Showing 601-700 of 1,250 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center