$48.37 -0.08 (%) iSh Glb Inf-Ln Shs - NYSEARCA

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIP historical data

Date Open High Low Close Volume
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
12/30/201449.7049.7149.6549.718,262
12/29/201449.5749.5849.4649.463,872
12/26/201449.2249.4349.2249.432,664
12/24/201449.3849.3849.2649.321,082
12/23/201449.5749.5749.3949.4010,307
12/22/201449.8849.8849.8849.88373
12/19/201449.7049.8449.6349.841,377
12/18/201449.7849.8849.7849.88721
12/17/201450.3350.4049.7749.8632,992
12/16/201450.1650.1650.1650.16310
12/15/201450.2650.2650.0250.131,615
12/12/201450.4550.4550.3150.31621
12/11/201450.2350.3250.1850.301,500
12/10/201451.4951.4950.3650.554,017
12/9/201450.6350.6350.5750.57328
12/8/201450.2750.3350.1950.321,580
12/5/201450.1050.1950.0050.191,394
12/4/201450.4650.5250.4050.52956
12/3/201450.1950.3450.1950.211,760
12/2/201450.3950.3950.1650.17934
12/1/201450.8450.8450.8350.83697
11/28/201450.9250.9250.6350.684,196
11/26/201451.0651.0651.0651.06340
11/25/201450.7850.9850.6850.7612,138
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
  • Showing 1-100 of 948 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center