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
2/8/2011106.88107.25106.48107.21683,759
2/7/2011106.30107.16106.25106.74232,026
2/4/2011105.53106.05105.24105.98282,160
2/3/2011105.15105.62104.33105.46359,201
2/2/2011105.07105.53104.91105.04369,407
2/1/2011104.47105.46104.45105.251,067,760
1/31/2011103.32104.14103.09103.79692,392
1/28/2011104.92105.13102.73102.89863,294
1/27/2011104.25104.94104.19104.74539,750
1/26/2011103.50104.40103.42104.22603,056
1/25/2011102.77103.29102.44103.25397,888
1/24/2011102.58103.55102.57103.34188,414
1/21/2011103.35103.55102.49102.59491,183
1/20/2011102.87103.09101.97102.64462,453
1/19/2011104.84104.84102.98103.24407,338
1/18/2011104.10104.84104.10104.79385,057
1/14/2011103.62104.33103.36104.27277,019
1/13/2011103.85103.95103.42103.64444,105
1/12/2011103.68103.81103.21103.72199,414
1/11/2011102.97103.15102.48102.87230,574
1/10/2011101.78102.60101.35102.39475,421
1/7/2011102.69102.89101.31102.26390,563
1/6/2011102.74102.90102.20102.38388,632
1/5/2011101.78102.72101.64102.601,146,020
1/4/2011102.97103.19101.41102.08443,395
1/3/2011102.41103.32102.41102.84317,329
12/31/2010101.71101.98101.55101.75229,770
12/30/2010101.98102.19101.78101.93284,162
12/29/2010101.85102.12101.76102.04448,468
12/28/2010101.89102.13101.41101.59402,108
12/27/2010101.46101.85101.06101.80205,298
12/23/2010101.92102.09101.57101.76300,440
12/22/2010101.92102.09101.71101.99281,586
12/21/2010101.80102.31101.66102.23279,496
12/20/2010101.26101.57100.80101.41375,269
12/17/2010100.56101.24100.52101.04481,785
12/16/201099.98100.6499.56100.62505,471
12/15/2010100.22100.7999.6999.83327,331
12/14/2010100.59100.86100.06100.30225,550
12/13/2010101.08101.08100.32100.36372,605
12/10/2010100.15100.6399.80100.55319,349
12/9/2010100.10100.1599.3999.80712,962
12/8/201099.80100.0098.9999.49551,779
12/7/2010100.60100.7299.4799.571,157,350
12/6/201099.3999.7099.1199.55263,711
12/3/201098.7199.6898.5899.53356,487
12/2/201097.6398.9997.6398.96324,912
12/1/201097.1397.7497.0197.55351,378
11/30/201095.1296.0694.9695.53502,658
11/29/201095.4896.2594.8796.11559,920
11/26/201096.1096.6095.8796.29233,558
11/24/201095.6196.8595.5896.85942,384
11/23/201095.0995.3494.6595.05694,985
11/22/201095.4696.3495.2096.26734,519
11/19/201095.1995.9494.8195.86417,991
11/18/201095.1195.8795.0795.36374,467
11/17/201093.8594.4093.5594.02484,126
11/16/201094.6594.8793.2193.76975,787
11/15/201095.8696.2595.3395.44605,324
11/12/201096.0796.5994.9695.37448,734
11/11/201095.7796.9895.6796.76428,509
11/10/201096.2496.8395.4796.83485,931
11/9/201097.4497.6095.8196.19483,856
11/8/201096.9997.2796.5997.20356,442
11/5/201096.7697.4996.6497.24527,302
11/4/201096.2096.7895.8996.69495,797
11/3/201094.7894.9493.7694.89756,625
11/2/201094.6394.8594.1394.63682,341
11/1/201094.3794.8693.2593.76521,255
10/29/201093.2494.0093.2493.81355,056
10/28/201094.3994.3992.9993.48620,826
10/27/201093.0393.6692.6693.61359,984
10/26/201093.2893.9892.8893.63938,213
10/25/201093.9294.6993.7093.81856,990
10/22/201093.0193.4292.8693.42438,248
10/21/201093.1593.8192.1492.87656,800
10/20/201092.0093.2292.0092.80571,807
10/19/201092.1392.9091.2791.74918,803
10/18/201092.9493.3492.7393.14609,492
10/15/201093.5793.6192.2292.92916,728
10/14/201093.1693.3992.2892.83667,280
10/13/201093.0093.8092.7993.26955,147
10/12/201091.9692.7491.2392.53976,462
10/11/201091.9592.5191.9492.131,430,970
10/8/201091.2292.2691.0391.971,050,040
10/7/201091.6291.6890.6191.21921,656
10/6/201091.6791.8990.8791.23720,998
10/5/201090.8192.0290.6491.78833,325
10/4/201090.2890.8889.3589.841,123,760
10/1/201090.9891.2090.1290.671,006,390
9/30/201091.0391.6389.8390.371,168,160
9/29/201090.2190.8289.9690.45478,403
9/28/201089.9790.6488.8390.491,003,430
9/27/201090.0890.2689.6189.77818,498
9/24/201089.1290.1689.0290.081,153,380
9/23/201087.9689.0287.6987.931,095,810
9/22/201089.5790.2288.8789.12878,575
9/21/201090.1590.4889.5189.831,014,110
9/20/201089.0590.4188.7790.241,074,820
9/17/201089.0289.0388.2588.781,110,970
Trading Center