$181.94 +0.73 (%) iShs Rsl MidCp Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 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
3/28/2014152.62153.87152.48152.97185,644
3/27/2014152.20152.72151.30152.15203,201
3/26/2014154.55154.82152.28152.31185,002
3/25/2014154.21154.87153.17153.84179,440
3/24/2014156.03156.33153.46154.19164,742
3/21/2014156.60157.10155.42155.59410,990
3/20/2014155.06156.07154.61155.99108,743
3/19/2014156.51156.69154.66155.49142,415
3/18/2014155.36156.57155.28156.44141,088
3/17/2014154.93155.68154.71155.14190,223
3/14/2014153.46154.75153.46154.12164,098
3/13/2014156.10156.14153.38153.91186,708
3/12/2014154.69155.70154.24155.63117,354
3/11/2014156.54156.96155.11155.54154,561
3/10/2014156.71156.71155.61156.33161,168
3/7/2014157.65157.93156.26156.90161,997
3/6/2014157.28157.38156.71156.88131,525
3/5/2014157.09157.09156.52156.76159,323
3/4/2014156.17157.20156.17157.11336,035
3/3/2014154.23155.15153.68154.71323,814
2/28/2014155.70156.38154.73155.64225,362
2/27/2014154.59155.59154.57155.59156,666
2/26/2014154.95155.66154.52154.95237,392
2/25/2014154.70155.20154.00154.48233,808
2/24/2014153.79155.49153.71154.51429,427
2/21/2014153.84154.05153.30153.47160,080
2/20/2014152.55153.62152.15153.47351,136
2/19/2014152.55153.54151.94152.15199,281
2/18/2014152.32152.94151.95152.65652,850
2/14/2014151.10151.98150.87151.81324,212
2/13/2014149.09151.40149.09151.29202,907
2/12/2014150.13150.75149.91150.18365,621
2/11/2014148.71150.15148.41149.78511,570
2/10/2014148.20148.57147.58148.44269,817
2/7/2014147.01148.17146.64148.17467,652
2/6/2014144.80146.38144.61146.30202,066
2/5/2014144.12144.64142.86144.38420,635
2/4/2014143.98144.82143.28144.67267,251
2/3/2014146.86147.08142.93143.06446,941
1/31/2014146.07147.98145.82147.10243,331
1/30/2014146.85148.10146.85147.74206,697
1/29/2014145.76146.99145.61145.79221,540
1/28/2014146.15147.34145.83147.14376,962
1/27/2014146.73147.09144.61145.59492,806
1/24/2014149.13149.37146.49146.49411,475
1/23/2014150.74150.74149.49150.16247,183
1/22/2014150.98151.63150.86151.47297,812
1/21/2014151.35151.48150.10150.93175,361
1/17/2014150.72151.03150.17150.34134,630
1/16/2014150.67150.93150.35150.83202,740
1/15/2014150.70151.15150.59151.01215,813
1/14/2014149.17150.51148.77150.43228,207
1/13/2014150.26150.68148.29148.62207,974
1/10/2014150.00150.69149.74150.66198,643
1/9/2014150.09150.26149.07149.88194,752
1/8/2014149.25149.85148.81149.67232,291
1/7/2014148.63149.48148.56149.30324,469
1/6/2014149.28149.40147.98148.14217,213
1/3/2014148.87149.24148.45148.84298,356
1/2/2014149.35149.53148.16148.52377,334
12/31/2013149.75150.22149.63149.98227,489
12/30/2013149.21149.64149.06149.37179,810
12/27/2013149.64149.72149.03149.14224,084
12/26/2013149.40149.61149.05149.26187,247
12/24/2013148.60149.04148.58148.9195,474
12/23/2013148.14148.50148.05148.41301,131
12/20/2013147.17148.40146.76148.15406,090
12/19/2013147.18147.18146.52147.01536,895
12/18/2013145.80147.44144.11147.37252,731
12/17/2013145.36145.79144.80145.52170,349
12/16/2013145.39145.96145.25145.52519,221
12/13/2013144.69145.26144.23144.69234,419
12/12/2013144.42144.86143.98144.40137,101
12/11/2013146.63146.63144.21144.39248,921
12/10/2013146.50147.35146.39146.54252,445
12/9/2013146.95147.09146.58146.77121,419
12/6/2013146.34146.89146.02146.52215,292
12/5/2013145.34145.56144.93145.22148,900
12/4/2013145.08146.07144.23145.47186,204
12/3/2013145.70146.16145.11145.72167,553
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
  • Showing 701-800 of 1,249 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center