$47.49 0.00 (%) iSh Glb Inf-Ln Shs - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIP historical data

Date Open High Low Close Volume
8/28/201547.4947.4947.4947.490
8/27/201547.4947.4947.4947.49361
8/26/201547.4847.5847.2347.233,797
8/25/201548.2748.2748.2748.270
8/24/201548.4748.4748.2748.271,435
8/21/201548.3648.3648.2148.30648
8/20/201548.0248.0248.0248.020
8/19/201547.8548.0247.8548.021,374
8/18/201547.8147.9147.8147.832,200
8/17/201548.1048.1148.1048.11200
8/14/201548.1248.1248.1248.120
8/13/201548.1248.1248.1248.12250
8/12/201548.1948.1948.1848.19611
8/11/201548.0448.0448.0448.04181
8/10/201548.2648.2648.2648.260
8/7/201548.0048.2648.0048.26934
8/6/201547.7347.7347.7347.73355
8/5/201547.8247.8247.7247.781,857
8/4/201547.8947.8947.8947.89115
8/3/201548.3148.3348.2048.202,711
7/31/201548.0548.0548.0548.050
7/30/201548.0848.0848.0548.05272
7/29/201548.0348.1848.0348.051,977
7/28/201548.1548.1548.1548.15180
7/27/201548.2448.2448.2448.24135
7/24/201548.0948.0948.0548.05318
7/23/201548.0148.1548.0048.061,933
7/22/201548.2148.2148.2148.21279
7/21/201548.0048.0048.0048.00219
7/20/201547.9048.0147.8948.011,066
7/17/201548.0148.0148.0148.01460
7/16/201548.0748.2548.0748.172,316
7/15/201547.9847.9847.9847.980
7/14/201547.8247.8247.8247.820
7/13/201547.8747.8747.8247.82466
7/10/201547.8947.8947.8947.89395
7/9/201548.0448.0648.0448.061,062
7/8/201548.5048.5148.5048.51483
7/7/201548.5448.5448.5348.531,422
7/6/201548.4048.4048.4048.40605
7/2/201548.0348.0348.0348.030
7/1/201548.6448.6448.6448.640
6/30/201548.7048.7048.6448.64570
6/29/201548.5848.5848.5648.571,428
6/26/201548.6048.6048.6048.600
6/25/201548.5748.6048.5748.60853
6/24/201548.4748.5948.4748.594,141
6/23/201548.4148.5948.4148.591,642
6/22/201548.8448.8448.6848.80868
6/19/201549.0049.0048.9548.963,989
6/18/201549.1649.1648.8648.918,622
6/17/201548.6648.6948.6648.691,007
6/16/201548.4848.4848.4848.480
6/15/201548.3548.4848.3548.48737
6/12/201548.4848.4848.3948.391,161
6/11/201548.6248.6248.4748.47261
6/10/201548.2348.3448.1748.34956
6/9/201548.2348.2948.2348.29237
6/8/201548.1448.1448.1448.14465
6/5/201547.8948.0647.8948.06763
6/4/201548.2748.2748.2748.270
6/3/201548.1448.2748.0548.27838
6/2/201548.5248.6448.4948.498,797
6/1/201548.5948.5948.3448.391,640
5/29/201548.6848.8448.6848.84772
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
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!