$125.43 0.00 (%) iShs Cr S&P MC Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJH historical data

Date Open High Low Close Volume
2/8/2016126.38126.46123.72125.432,296,230
2/5/2016129.88130.01127.52127.661,562,460
2/4/2016129.15131.39129.09130.452,077,640
2/3/2016129.60129.78126.55129.533,264,900
2/2/2016130.19130.26128.26128.622,663,300
2/1/2016130.48132.05130.08131.413,795,900
1/29/2016128.00131.60127.97131.533,493,270
1/28/2016128.48128.73126.66127.462,500,670
1/27/2016128.14129.51126.70127.382,026,370
1/26/2016126.39128.71126.36128.651,634,900
1/25/2016127.78128.00125.67125.882,265,030
1/22/2016127.25128.62127.13128.471,841,290
1/21/2016125.48127.33124.57125.372,224,950
1/20/2016124.21126.48121.12125.163,846,660
1/19/2016127.85127.97124.98126.041,898,120
1/15/2016125.43126.95124.27126.742,909,260
1/14/2016127.57129.38125.99128.572,161,650
1/13/2016131.03131.32126.61127.083,134,540
1/12/2016131.13131.48128.73130.541,632,140
1/11/2016130.91131.34128.82130.042,710,470
1/8/2016132.84133.15130.30130.472,268,270
1/7/2016133.44134.38132.11132.181,839,020
1/6/2016135.80136.66134.95135.691,023,020
1/5/2016137.76138.06136.92137.621,812,070
1/4/2016137.17137.54136.14137.512,330,570
12/31/2015140.33141.13139.32139.321,390,080
12/30/2015141.88142.12140.80140.801,102,210
12/29/2015141.66142.31141.14142.021,163,060
12/28/2015140.46140.94139.48140.941,268,270
12/24/2015141.10141.62140.57141.15401,412
12/23/2015140.74141.77140.38141.71926,833
12/22/2015139.09140.22138.21139.93967,523
12/21/2015138.37139.00137.60138.571,537,280
12/18/2015139.13139.13137.54137.571,034,000
12/17/2015141.68141.68139.53139.56954,139
12/16/2015140.54141.64139.61141.251,136,520
12/15/2015139.10140.15139.03139.801,303,680
12/14/2015138.98139.69137.25138.381,571,790
12/11/2015139.76140.47138.70139.181,323,310
12/10/2015140.84142.12140.57141.191,710,630
12/9/2015142.04143.64140.46140.871,083,690
12/8/2015142.34143.07141.68142.62974,015
12/7/2015144.74144.74142.82143.51839,109
12/4/2015143.27145.15143.11145.04652,306
12/3/2015146.09146.27142.64143.251,114,050
12/2/2015147.33147.50145.50145.68938,931
12/1/2015146.80147.40146.43147.34649,080
11/30/2015147.43147.45146.00146.161,025,660
11/27/2015146.51147.17145.93146.90274,704
11/25/2015146.08146.65145.76146.47439,837
11/24/2015144.35146.25144.02145.98755,561
11/23/2015144.58145.72144.56145.00770,301
11/20/2015144.42145.18144.27144.75623,923
11/19/2015144.11144.38143.64144.02539,980
11/18/2015142.24144.27142.04144.21782,824
11/17/2015142.50143.24141.57141.801,023,110
11/16/2015140.43142.29140.27142.25695,289
11/13/2015141.43141.79140.20140.501,087,540
11/12/2015143.95143.95141.73141.73811,115
11/11/2015145.97145.98144.79144.85510,609
11/10/2015144.51145.71144.34145.71729,043
11/9/2015145.93145.95143.90144.89833,895
11/6/2015146.08146.40145.00146.20404,587
11/5/2015146.34146.56145.26146.38707,431
11/4/2015146.97147.05145.87146.31880,369
11/3/2015146.17147.19145.81146.521,033,800
10/30/2015144.35145.05144.08144.21669,309
10/29/2015144.68144.99143.98144.46656,852
10/28/2015142.65145.20142.28145.20975,772
10/27/2015142.89143.19141.49142.281,228,820
10/26/2015143.58143.75142.86143.43742,831
10/23/2015144.03144.04142.75143.811,021,890
10/22/2015142.64143.60142.16143.07841,268
10/21/2015144.00144.01141.86142.04758,595
10/20/2015143.37144.30143.20143.59823,832
10/19/2015142.48143.86142.48143.60886,898
10/16/2015143.53143.57142.34143.18667,353
10/15/2015141.89143.15140.87143.15795,945
10/14/2015142.59143.10141.33141.491,019,350
10/13/2015143.23144.44142.41142.521,161,820
10/12/2015144.13144.16143.51143.89786,964
10/9/2015144.05144.21143.32143.991,243,220
10/8/2015141.92144.05141.81143.69905,671
10/7/2015141.15142.31140.46142.211,002,690
10/6/2015140.80141.35139.93140.441,019,820
10/5/2015139.17141.11139.10140.951,401,440
10/2/2015134.98138.30134.34138.271,267,360
10/1/2015136.66137.04134.93136.311,784,620
9/30/2015136.10136.81135.14136.611,663,680
9/29/2015134.87135.84134.15134.841,178,340
9/28/2015137.85138.09134.53134.97956,270
9/25/2015139.63139.86137.87138.46821,886
9/24/2015138.96139.55137.80139.23787,276
9/23/2015140.55140.89139.48139.88681,825
9/22/2015140.46141.06139.48140.23556,731
9/21/2015142.10143.68141.81142.14563,965
9/18/2015142.05142.99141.19141.39820,835
9/17/2015143.98145.70143.36143.74760,620
9/16/2015142.53144.03142.37143.90821,534
9/15/2015141.27142.73140.97142.55569,657
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center