$50.83 +0.08 (%) iSh Glb Inf-Ln Shs - NYSEARCA

Sep. 22, 2014 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIP historical data

Date Open High Low Close Volume
9/22/201450.7850.8650.7850.83968
9/19/201450.6950.8450.6950.752,786
9/18/201450.6450.7750.6450.738,545
9/17/201450.9350.9550.5350.532,502
9/16/201450.8551.0150.8550.903,850
9/15/201450.9850.9850.8550.911,374
9/12/201450.9450.9850.8850.922,686
9/11/201451.1651.2251.1651.22898
9/10/201451.1251.1351.0851.08875
9/9/201451.2951.4151.2151.416,811
9/8/201451.9551.9551.4951.542,072
9/5/201452.1752.2452.1652.163,100
9/4/201452.0152.0152.0052.01785
9/3/201452.4652.4752.4052.425,240
9/2/201452.4252.4652.3852.4015,573
8/29/201452.9052.9052.8252.821,865
8/28/201452.7952.8152.7252.812,487
8/27/201452.5652.6052.5652.60820
8/26/201452.4952.4952.3952.39740
8/25/201452.2352.3252.2352.322,855
8/22/201452.3552.3552.1552.311,662
8/21/201452.3452.4652.3452.46778
8/20/201452.4052.4052.4052.40501
8/19/201452.5152.5152.3852.382,703
8/18/201452.7152.7152.7152.710
8/15/201452.4452.7152.4452.711,250
8/14/201452.3452.3452.3452.34331
8/13/201452.2652.2752.2652.271,751
8/12/201452.1952.1952.1952.19637
8/11/201452.1952.2852.1852.181,881
8/8/201452.2652.3252.2652.32391
8/7/201452.1452.1452.1252.12979
8/6/201451.9752.0951.9752.093,059
8/5/201452.0752.1051.9152.104,198
8/4/201452.2352.2352.2352.230
8/1/201452.1552.2352.1552.23634
7/31/201452.2852.4052.2852.40687
7/30/201452.5052.5052.3052.332,498
7/29/201452.7252.7752.7252.77940
7/28/201452.7652.7652.6952.732,093
7/25/201452.7752.7752.7352.735,824
7/24/201452.6952.6952.6952.691,325
7/23/201452.8152.8152.8152.811,100
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
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center