iShs Cr S&P MC Shs  $142.35

up +0.38


20/8/2014 04:00 PM  |  NYSEARCA : IJH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJH historical data

Date Open High Low Close Volume
8/20/2014141.72142.49141.52142.35704,736
8/19/2014141.46142.03141.42141.97610,023
8/18/2014140.52141.19140.13141.14866,549
8/15/2014140.36140.36138.45139.52680,720
8/14/2014139.21139.70139.06139.59595,432
8/13/2014138.40139.26138.07139.01526,532
8/12/2014137.99138.82137.28137.88940,003
8/11/2014138.36139.16138.13138.34821,986
8/8/2014136.50137.82136.18137.74644,398
8/7/2014137.29137.66135.99136.35902,716
8/6/2014135.95137.48135.95136.86864,513
8/5/2014136.72137.70136.03136.65950,338
8/4/2014136.98137.47135.69137.331,023,410
8/1/2014136.58137.16135.37136.7213,806,900
7/31/2014138.56138.93136.76136.761,500,470
7/30/2014139.90140.34139.15139.65840,842
7/29/2014140.24140.82139.39139.40821,682
7/28/2014140.43140.52139.22140.021,172,080
7/25/2014140.57141.03140.16140.301,083,520
7/24/2014141.21141.75141.04141.30918,996
7/23/2014141.41141.41140.63141.07684,459
7/22/2014141.22141.73141.06141.18709,000
7/21/2014140.33140.80139.89140.51677,390
7/18/2014139.62141.11139.52141.01766,330
7/17/2014140.24141.09139.09139.311,096,230
7/16/2014141.74141.85140.28140.8814,301,200
7/15/2014141.34141.98140.22141.061,581,900
7/14/2014141.86141.94141.26141.53674,231
7/11/2014141.02141.27140.45140.92759,408
7/10/2014139.84141.79139.75141.151,009,370
7/9/2014142.01142.21141.56142.03561,024
7/8/2014142.60142.90141.10141.741,576,640
7/7/2014143.92143.98142.66142.79827,445
7/3/2014143.78144.18143.66144.12349,507
7/2/2014144.06144.38143.22143.44797,645
7/1/2014143.51144.95143.44144.1913,543,400
6/30/2014142.35143.08141.93143.081,439,510
6/27/2014141.22142.50141.22142.45462,218
6/26/2014141.92141.94140.62141.58579,806
6/25/2014140.73141.95140.68141.87877,053
6/24/2014141.91142.90140.98141.03607,200
6/20/2014142.42142.70142.14142.53453,832
6/19/2014142.45142.45141.70142.25452,984
6/18/2014141.39142.23141.06142.071,091,480
6/17/2014140.19142.14139.96141.5214,000,600
6/16/2014140.16140.71139.70140.20441,677
6/13/2014140.09140.56139.46140.29416,277
6/12/2014140.37140.54139.57139.89469,757
6/11/2014140.56140.75140.10140.65383,211
6/10/2014141.23141.30140.64141.04377,996
6/9/2014140.95141.99140.79141.50566,829
6/6/2014140.55141.32140.39140.99715,375
6/5/2014139.12140.30138.34140.12575,283
6/4/2014137.88138.82137.66138.77247,808
6/3/2014137.80138.39137.54138.04470,112
6/2/2014137.91138.20136.88138.17756,040
5/30/2014137.99138.19137.39137.63570,877
5/29/2014137.80138.04137.11137.92587,391
5/28/2014137.72137.73136.79137.30541,324
5/27/2014137.47138.04137.31137.71671,497
5/23/2014135.90136.90135.80136.82306,305
5/22/2014135.30136.38135.07135.89283,250
5/21/2014134.74135.44134.24135.08388,397
5/20/2014135.45135.57133.82134.41473,714
5/19/2014134.76136.26134.69135.80340,342
5/16/2014134.63135.09133.77135.09390,796
5/15/2014134.90135.00132.89134.44735,991
5/13/2014137.29137.66136.53136.64393,826
5/12/2014135.68137.38135.68137.17380,004
5/8/2014135.31136.78134.53134.86508,898
5/7/2014135.29135.55133.61135.49609,914
5/6/2014135.60135.96134.70134.89571,420
5/5/2014135.08136.24134.34135.94753,067
5/2/2014135.59136.90135.31135.89532,929
5/1/2014135.18136.33134.72135.53559,677
4/30/2014134.33135.37133.80135.30569,874
4/29/2014134.51134.98134.11134.49472,209
4/28/2014135.06135.36132.44133.96687,823
4/25/2014135.63135.69134.23134.41594,549
4/24/2014136.54136.57134.94136.08577,389
4/23/2014136.27136.60135.82135.93478,335
4/22/2014135.47136.54135.29136.24527,608
4/21/2014134.90135.33134.43135.25531,654
4/17/2014134.32135.15134.21134.77453,706
4/16/2014133.96134.56133.38134.51854,873
4/15/2014132.60133.28130.76133.06685,744
4/14/2014132.52132.94131.17132.16661,283
4/11/2014132.44133.28131.26131.58757,152
4/10/2014136.00136.16132.87133.17780,075
4/9/2014135.24136.21134.70136.12382,746
4/8/2014133.95135.07133.28134.83903,677
4/7/2014135.93136.26133.54133.97840,680
4/4/2014139.40139.58136.00136.41751,399
4/3/2014139.22139.36138.04138.43509,114
4/2/2014138.97139.23138.50139.12508,750
4/1/2014137.78138.69137.63138.69780,316
3/31/2014136.38137.63135.83137.47878,290
3/28/2014135.10136.45134.92135.43600,118
3/27/2014135.11135.44134.21134.72805,899
3/26/2014137.35137.70135.00135.07601,894
Trading Center