$48.84 +0.18 (%) iSh Glb Inf-Ln Shs - NYSEARCA

May. 29, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIP historical data

Date Open High Low Close Volume
5/28/201548.4848.6648.4848.661,276
5/27/201548.6248.6248.6048.6010,554
5/26/201548.8348.8348.8348.830
5/22/201548.8348.8348.8348.83127
5/21/201549.1949.1949.1349.13828
5/20/201549.0549.0549.0549.050
5/19/201549.2349.2348.9949.056,110
5/18/201549.4249.4249.3149.31508
5/15/201549.8949.8949.8949.89296
5/14/201549.3549.4549.3549.412,210
5/13/201549.5449.5449.2949.36494
5/12/201549.2949.2949.1649.161,614
5/11/201549.3449.3449.1849.18404
5/8/201549.4849.4849.3549.372,017
5/7/201549.0049.0848.9849.082,664
5/6/201548.8548.8548.8548.85392
5/5/201549.0649.0648.7748.924,114
5/4/201549.2949.2949.2949.290
5/1/201549.2749.2949.2749.29570
4/30/201549.6049.8149.6049.7721,352
4/29/201549.7149.7549.6549.656,044
4/28/201549.6949.6949.6949.69118
4/27/201549.7749.7749.6649.662,167
4/24/201549.4549.8049.4549.7710,267
4/23/201549.3249.4949.3249.371,068
4/22/201549.1149.1148.9548.951,364
4/21/201549.2849.2949.2549.291,178
4/20/201549.3849.4049.2549.329,675
4/17/201549.5149.5149.3849.38536
4/16/201549.5049.5049.1649.16778
4/15/201549.1849.3049.1849.30930
4/14/201548.9849.1248.9348.9313,586
4/13/201548.8348.8348.5948.59333
4/10/201548.5848.5848.5848.580
4/9/201549.2749.2749.2749.270
4/8/201549.2549.2749.1149.27791
4/7/201549.2249.2249.2249.22257
4/6/201549.2049.2049.1449.14730
4/2/201548.8148.8748.8148.832,008
4/1/201548.7148.8748.7148.81939
3/31/201548.4948.6848.4948.68530
3/30/201548.7748.7748.7748.770
3/27/201548.8049.0148.7748.771,578
3/26/201548.7748.8548.6448.853,013
3/25/201549.2649.2649.2649.260
3/24/201548.9649.2648.9649.261,858
3/23/201549.0949.2048.8649.201,608
3/20/201548.6448.6448.6448.641,467
3/19/201548.6448.6448.6448.640
3/18/201547.6748.6447.5048.6413,270
3/17/201547.3047.4447.2747.44644
3/16/201547.8047.8047.2747.462,029
3/13/201547.1547.1747.1547.17357
3/11/201547.4947.4947.4947.49398
3/10/201547.5647.5647.5647.56800
3/9/201547.6547.6947.6347.635,699
3/6/201547.7347.7347.6447.641,571
3/5/201548.6648.6648.2948.379,790
3/4/201548.6048.6048.4448.453,388
3/3/201549.0549.0549.0149.01403
3/2/201549.4749.4748.9348.961,561
2/27/201549.0849.3949.0849.376,185
2/26/201549.3549.3549.3549.35430
2/25/201549.2049.2049.1449.14530
2/24/201549.0949.2649.0349.1611,477
2/23/201548.8748.9448.8748.94665
2/20/201548.7548.8148.7548.81394
2/19/201548.7048.8448.7048.702,457
2/18/201548.7048.9848.6848.9210,201
2/17/201548.9148.9148.9148.91531
2/13/201548.8748.8748.8748.870
2/12/201548.6148.6148.6148.610
2/11/201548.7248.7248.5248.617,086
2/10/201548.8548.8548.8448.84639
2/9/201549.2749.2749.2749.27666
2/6/201549.2249.2949.2249.298,013
2/5/201549.8449.9349.8449.93833
2/4/201549.9649.9649.9449.94469
2/3/201550.1550.1550.1550.150
2/2/201550.1550.1550.1550.15188
1/30/201549.9649.9649.9549.95300
1/29/201550.1750.1750.1750.17500
1/28/201550.2250.4650.2250.448,345
1/27/201550.3150.3150.1350.13374
1/26/201550.0850.1450.0650.141,647
1/23/201550.0150.2450.0150.242,019
1/22/201550.2850.2850.2850.280
1/21/201550.4850.4850.0650.281,129
1/20/201550.3050.3250.3050.321,262
1/16/201550.0350.0350.0350.03202
1/15/201550.0850.3650.0850.36324
1/14/201549.9550.0949.9550.021,783
1/13/201549.6949.8049.5749.571,238
1/12/201549.6149.7149.5749.683,073
1/9/201549.5849.8949.5849.891,870
1/8/201549.2449.2649.1949.191,653
1/6/201549.7049.7049.4149.411,626
1/5/201549.5249.5249.4649.463,441
1/2/201549.7649.7649.5349.64584
12/31/201449.7149.7149.7149.710
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center