$155.13 +0.62 (%) iShs Cr S&P MC Shs - NYSE ARCA

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJH historical data

Date Open High Low Close Volume
7/27/2016155.21155.53154.03154.511,216,610
7/26/2016154.44155.26154.26155.16783,728
7/25/2016154.67154.92154.10154.411,037,650
7/22/2016154.01155.06153.69154.88863,857
7/21/2016154.50154.99153.58153.881,037,660
7/20/2016154.24154.92153.60154.69723,463
7/19/2016153.88154.13153.37153.87777,091
7/18/2016153.91154.51153.65154.151,202,950
7/15/2016154.64154.71153.70154.051,510,000
7/14/2016154.85154.93154.00154.051,069,820
7/13/2016154.63154.69153.34153.691,454,490
7/12/2016153.46154.52153.31154.103,308,500
7/11/2016152.34152.91152.06152.601,421,380
7/8/2016150.36151.85150.14151.65989,277
7/7/2016149.00149.91148.28148.94780,614
7/6/2016147.29148.71146.86148.572,007,760
7/5/2016149.11149.24147.01147.881,654,950
7/1/2016149.07150.32149.07149.701,198,700
6/30/2016146.67149.39146.27149.391,911,500
6/29/2016145.46146.62145.23146.441,268,680
6/28/2016142.45144.01142.37143.961,303,250
6/27/2016143.79143.79140.39141.212,285,750
6/24/2016145.29147.82144.76145.353,257,700
6/23/2016150.08151.44150.06151.441,281,690
6/22/2016149.27149.91148.61148.67687,288
6/21/2016149.14149.47148.45149.04545,661
6/20/2016150.20150.75149.55149.601,631,320
6/17/2016147.93148.64147.46148.13926,574
6/16/2016147.20148.13146.12148.03734,692
6/15/2016148.32149.22147.99148.231,055,840
6/14/2016147.84148.56147.11147.911,529,560
6/13/2016149.47150.15148.21148.371,080,990
6/10/2016150.79151.02149.60150.05984,029
6/9/2016151.96152.33151.43152.16601,350
6/8/2016152.02152.75152.01152.52659,211
6/7/2016151.49152.29151.24151.83610,313
6/6/2016150.36151.62150.24151.27689,511
6/3/2016150.55150.59149.04149.971,172,790
6/2/2016149.58150.73149.13150.721,078,070
6/1/2016148.59149.93148.26149.801,145,400
5/31/2016149.56149.88148.78149.221,228,820
5/27/2016148.13149.27148.04149.271,028,220
5/26/2016148.20148.57147.79148.03895,742
5/25/2016147.57148.23147.51148.02986,465
5/24/2016145.42147.25145.34147.111,041,840
5/23/2016144.83145.18144.35144.59770,327
5/20/2016143.53145.08143.53144.92788,449
5/19/2016142.51143.59141.79142.951,093,870
5/18/2016143.39144.87142.65143.451,864,580
5/17/2016145.09145.58143.19143.75964,240
5/16/2016144.25145.81144.14145.381,437,280
5/13/2016144.93145.36143.38143.85559,259
5/12/2016145.85146.24144.34145.28659,950
5/11/2016146.35146.72145.27145.34604,307
5/10/2016145.68146.79145.40146.79673,993
5/9/2016144.93145.63144.51145.06376,892
5/6/2016143.90145.10143.54145.03449,069
5/5/2016145.04145.48144.07144.43408,812
5/4/2016144.42145.67144.09144.54791,371
5/3/2016146.15146.15144.30145.17812,670
5/2/2016146.31147.22145.70147.201,659,490
4/29/2016146.12146.56144.87145.83869,772
4/28/2016147.67148.49146.46146.69815,775
4/27/2016147.96148.78147.50148.61713,585
4/26/2016147.09147.96146.75147.87570,991
4/25/2016147.02147.19146.11146.61818,581
4/22/2016146.41147.59146.39147.441,009,080
4/21/2016147.62147.79146.03146.17988,232
4/20/2016147.60148.18146.78147.45820,984
4/19/2016147.20147.97146.74147.36891,389
4/18/2016145.49146.93145.33146.79687,314
4/15/2016145.36146.25145.25146.24928,817
4/14/2016146.01146.29145.44145.61680,658
4/13/2016144.48146.14144.41146.10938,469
4/12/2016142.43143.91141.97143.71961,974
4/11/2016143.07143.95142.13142.17639,853
4/8/2016142.49143.32141.96142.37860,172
4/7/2016142.44142.83140.75141.51594,625
4/6/2016141.99143.41141.67143.33860,680
4/5/2016142.43142.82141.80141.941,246,010
4/4/2016144.68144.75143.30143.46614,345
4/1/2016143.05144.88142.74144.87916,087
3/31/2016144.09144.62143.82144.191,355,900
3/30/2016144.08144.84143.75144.031,263,580
3/29/2016140.94144.08140.79144.081,507,830
3/28/2016141.40141.72140.51141.42702,985
3/24/2016140.00140.97139.49140.91851,452
3/23/2016142.17142.17140.79140.82720,968
3/22/2016142.37143.53142.08143.09768,593
3/21/2016142.96143.38142.50143.03700,301
3/18/2016142.61143.62142.14142.96942,345
3/17/2016140.59142.64140.28142.23686,995
3/16/2016138.84140.99138.84140.792,127,710
3/15/2016139.47139.66138.85139.28546,349
3/14/2016140.44140.60139.70140.25700,368
3/11/2016139.31140.86139.26140.761,074,130
3/10/2016138.99139.36136.79138.09800,246
3/9/2016138.53138.74137.71138.52699,610
3/8/2016139.77139.80137.91137.96768,153
3/7/2016139.22140.69139.20140.53953,420
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center