iSh Glb Inf-Ln Shs  $52.81

up +0.10


23/7/2014 04:00 PM  |  NYSEARCA : GTIP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIP historical data

Date Open High Low Close Volume
7/22/201452.7152.7152.7152.711,113
7/21/201452.8152.8152.7552.793,885
7/18/201452.6852.7552.6552.751,698
7/17/201452.5652.6952.5352.694,438
7/16/201452.5852.5852.5252.583,821
7/15/201452.6352.7252.4652.615,369
7/14/201452.6152.6152.5952.60776
7/11/201452.6252.6952.6252.691,136
7/10/201452.5652.6252.5652.62550
7/9/201452.5052.5852.5052.581,643
7/8/201452.4852.5852.4752.5425,170
7/7/201452.3652.4152.3152.3231,809
7/3/201452.3052.3052.3052.301,580
7/2/201452.1752.2752.1752.192,697
7/1/201452.6252.6252.5052.531,006
6/30/201452.7452.7452.7452.74235
6/27/201452.8552.8552.7052.817,623
6/26/201452.6752.7952.6752.7618,332
6/25/201452.5852.5852.5852.58987
6/24/201452.3752.5052.3752.4133,803
6/20/201452.2452.2452.2152.21326
6/19/201452.4552.4752.0852.1623,777
6/18/201452.0352.0951.9651.967,374
6/17/201452.1052.1051.8851.885,350
6/16/201452.2352.2352.2352.23523
6/13/201452.0752.2552.0752.251,029
6/12/201452.1952.1952.1652.161,527
6/11/201451.9351.9551.8851.882,332
6/10/201451.8451.8951.8451.871,165
6/9/201452.1052.1052.0052.069,073
6/6/201452.0852.0852.0852.08342
6/5/201451.6251.6251.6251.620
6/4/201451.7951.7951.6251.62831
6/3/201451.9251.9251.8051.80334
6/2/201451.9651.9651.9651.96377
5/30/201452.6452.6452.6452.64176
5/29/201452.5352.7352.5352.701,525
5/28/201452.3152.4752.3152.416,545
5/27/201452.2752.2752.2752.27240
5/23/201452.4852.5052.4152.412,027
5/22/201452.3552.3552.3552.351,115
5/21/201452.2752.2752.2752.270
5/20/201452.2952.2952.2552.27708
5/19/201452.5552.5552.4452.491,304
5/16/201452.5652.5752.5452.551,070
5/15/201452.5252.5752.5252.572,792
5/13/201452.0952.0952.0952.09519
5/12/201452.0252.1352.0052.094,441
5/8/201452.4052.4152.3652.412,321
5/7/201452.2852.2852.2852.28510
5/6/201452.2152.3252.1952.272,364
5/5/201452.1652.1652.0352.087,284
5/2/201451.6252.1751.6252.171,051
5/1/201451.9551.9551.8851.954,537
4/30/201451.9852.0751.9151.997,671
4/29/201451.8651.8951.7851.8118,057
4/28/201451.9251.9251.9251.92371
4/25/201449.1249.1249.1249.12269
4/24/201451.9251.9251.9251.92251
4/23/201451.8051.8451.7351.838,907
4/22/201451.6351.8051.6351.8030,795
4/21/201451.7951.7951.7951.79266
4/17/201449.0049.0049.0049.00130
4/16/201451.8051.8051.8051.80239
4/15/201451.8551.8551.8551.85315
4/14/201451.8051.8151.6951.81667
4/11/201451.8351.8351.7451.831,095
4/10/201451.7451.7651.7351.731,230
4/9/201451.4851.5051.3651.497,787
4/8/201451.3651.6051.3651.572,263
4/7/201451.3551.3551.2151.251,101
4/4/201451.1251.2051.1251.205,337
4/3/201450.8950.8950.8950.89533
4/2/201451.0851.0850.7750.771,773
4/1/201451.0151.0450.9550.957,507
3/31/201451.0851.1651.0751.072,004
3/28/201451.1551.1550.9450.9815,174
3/27/201450.7750.7750.7750.7740
3/26/201450.7550.9050.7550.773,099
3/25/201450.6050.6050.5650.56802
3/24/201450.4850.4850.4850.4813
3/21/201450.4350.4850.3750.481,176
3/20/201450.2550.2550.1050.102,667
3/19/201450.8450.8450.1650.3212,792
3/18/201450.8950.8950.8950.89274
3/17/201450.8050.8050.8050.80743
3/14/201450.6550.7850.6350.783,743
3/13/201450.7650.8550.7650.856,409
3/12/201450.5650.5650.5050.541,420
3/11/201450.5550.5550.5550.55129
3/10/201450.4650.5550.4450.55903
3/7/201447.9647.9647.9647.96103
3/6/201450.7050.7050.7050.7033
3/5/201450.7250.7550.7050.703,187
3/4/201450.6750.6750.5750.571,146
3/3/201450.6750.6750.6750.67244
2/28/201450.6750.7650.6750.76972
2/27/201450.4850.5049.5049.50988
2/26/201447.6347.6347.6347.63418
2/25/201450.3250.4350.3250.352,777
Trading Center