$50.76 +0.31 (%) iSh Glb Inf-Ln Shs - NYSEARCA

Nov. 25, 2014 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIP historical data

Date Open High Low Close Volume
11/24/201450.3750.5150.3750.451,481
11/21/201450.3150.4750.3050.353,570
11/20/201450.2650.2650.1350.13634
11/19/201450.1550.1950.1450.152,401
11/18/201450.2350.2350.0450.041,384
11/17/201449.8949.9349.8949.93520
11/14/201450.1950.1950.1950.190
11/13/201450.2950.2950.1750.192,314
11/12/201450.4850.4850.0450.142,698
11/11/201450.4750.4750.2950.29469
11/10/201450.4450.4449.6350.0934,807
11/7/201450.2650.3850.2650.38421
11/6/201450.2750.2749.9749.996,648
11/5/201450.4050.4050.3050.306,324
11/4/201450.5250.5250.5250.524,509
11/3/201450.5250.5250.5250.52328
10/31/201450.6250.6250.6250.62501
10/30/201450.9850.9850.9750.972,364
10/29/201451.0051.0250.4950.533,548
10/28/201450.9951.0050.9951.00610
10/27/201450.8450.8850.7750.881,323
10/24/201450.7650.7650.7650.760
10/23/201450.7250.7650.7250.762,993
10/22/201451.2151.2151.2151.210
10/21/201451.2651.3051.2151.211,562
10/20/201451.2151.4551.2151.45827
10/17/201451.2551.2551.0351.182,340
10/16/201451.1051.1051.1051.10354
10/15/201451.6451.6551.1051.1011,981
10/14/201450.7551.1750.7551.172,720
10/13/201451.2951.2951.1951.193,920
10/10/201450.9651.0750.9650.99877
10/9/201450.8850.8850.8850.880
10/8/201450.9050.9250.7850.884,648
10/7/201450.6750.8550.6750.85250
10/6/201450.4250.5250.4250.52374
10/3/201450.1250.1850.1250.18487
10/2/201450.6750.6750.4950.49423
10/1/201450.5850.5950.5550.591,413
9/30/201450.3950.5250.3950.51668
9/29/201450.5150.5750.5150.57812
9/26/201450.5850.5850.5850.58283
9/25/201450.8250.8250.8250.820
9/24/201450.8150.8250.7850.822,161
9/23/201450.9150.9150.7850.903,802
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
  • Showing 1-100 of 881 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center