$150.01 +0.18 (%) iShs Cr S&P MC Shs - NYSEARCA

Jul. 31, 2015 | 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
7/31/2015150.07150.80149.80150.01810,441
7/30/2015149.32149.94148.72149.83704,067
7/29/2015147.92149.71147.57149.48737,999
7/28/2015146.74147.89145.82147.80967,763
7/27/2015146.71146.99146.02146.30751,112
7/24/2015148.68148.95147.11147.38922,986
7/23/2015149.99150.27148.54148.72751,105
7/22/2015148.86149.86148.86149.69780,984
7/21/2015150.28150.78149.19149.34843,488
7/20/2015150.46150.74150.06150.41927,136
7/17/2015151.51151.52150.18150.42933,274
7/16/2015151.88151.98151.27151.643,699,890
7/15/2015152.01152.02150.85151.08694,056
7/14/2015151.27152.19151.15151.94798,417
7/13/2015150.86151.49150.79151.33913,681
7/10/2015150.20150.23149.42149.98884,765
7/9/2015149.82150.00148.33148.441,172,740
7/8/2015149.28149.76147.72148.341,155,550
7/7/2015149.90150.52147.77150.451,180,050
7/6/2015149.00150.53148.80149.751,291,790
7/2/2015150.85151.01149.73150.211,362,740
7/1/2015151.34151.34149.86150.446,343,760
6/30/2015150.77150.77149.49149.981,884,670
6/29/2015151.50152.43149.57149.65993,809
6/26/2015152.91153.10152.29152.85795,443
6/25/2015153.48153.53152.29152.561,081,350
6/24/2015154.42154.49152.92153.02582,346
6/23/2015154.93155.13154.63154.96580,474
6/22/2015154.92155.03154.41154.83577,356
6/19/2015154.41154.71153.94153.941,320,770
6/18/2015153.65154.90153.50154.44728,753
6/17/2015153.59153.93152.67153.14587,212
6/16/2015152.05153.46151.90153.273,454,300
6/15/2015152.15152.49151.05152.231,258,060
6/12/2015153.28153.55152.78153.13839,877
6/11/2015153.28153.84153.08153.80769,060
6/10/2015152.07153.44151.82152.923,228,060
6/9/2015151.61151.79150.60151.26592,070
6/8/2015152.39152.74151.49151.59576,581
6/5/2015151.92152.67150.96152.56712,334
6/4/2015152.88153.14151.95152.141,994,730
6/3/2015153.15154.10152.60153.491,192,010
6/2/2015152.08153.20151.81152.70788,542
6/1/2015152.90153.15151.61152.573,431,030
5/29/2015153.27153.34151.89152.321,225,480
5/28/2015153.42153.66152.73153.32528,192
5/27/2015152.57153.76152.24153.64763,910
5/26/2015153.55153.59151.98152.27822,975
5/22/2015153.83154.30153.70153.97548,933
5/21/2015153.86154.41153.51154.11550,085
5/20/2015154.08154.45153.56153.94471,377
5/19/2015154.31154.34153.60153.93490,629
5/18/2015152.76154.28152.52154.12742,154
5/15/2015153.03153.11152.33152.91546,209
5/14/2015152.25153.05151.74152.99517,551
5/13/2015151.70152.03151.00151.45547,712
5/12/2015150.86151.58149.66151.16693,326
5/11/2015151.46152.10150.94151.51727,165
5/8/2015151.52152.18151.46151.61499,878
5/7/2015149.76150.69149.24150.23646,192
5/6/2015150.20150.43148.89149.73747,641
5/5/2015151.53151.92149.42149.72985,348
5/4/2015151.33152.16151.12151.53837,058
5/1/2015150.15151.28150.14150.961,275,350
4/30/2015151.11151.25149.28149.82993,058
4/29/2015151.58152.07150.98151.54959,526
4/28/2015151.77152.49150.74152.42914,637
4/27/2015153.47153.62151.63151.83827,158
4/24/2015153.93153.93152.93153.07574,456
4/23/2015152.84154.04152.76153.71722,399
4/22/2015152.63153.00151.70152.98790,182
4/21/2015152.49153.24152.34152.52647,086
4/20/2015152.14152.77151.99152.49798,616
4/17/2015151.89152.10150.65151.221,089,600
4/16/2015153.18153.47152.53153.013,542,760
4/15/2015153.28154.01153.10153.45555,589
4/14/2015152.68153.00151.62152.72912,605
4/13/2015153.10153.48152.58152.58674,396
4/10/2015153.08153.40152.81153.091,347,060
4/9/2015152.72153.27151.84152.80789,153
4/8/2015152.09153.00151.76152.81893,157
4/7/2015153.18153.38152.00152.00805,440
4/6/2015151.34153.43151.22153.381,431,100
4/2/2015151.48152.68151.33152.00774,263
4/1/2015151.98152.00150.47151.471,703,590
3/31/2015151.95152.46151.51151.981,136,620
3/30/2015151.28152.77151.26152.482,424,730
3/27/2015149.70150.50149.44150.42598,207
3/26/2015149.35150.27148.91149.721,271,140
3/25/2015152.82152.99150.04150.091,153,620
3/24/2015153.70153.73153.03153.041,469,990
3/23/2015153.95154.26153.72153.771,951,390
3/20/2015152.90154.14152.67153.69703,145
3/19/2015152.34152.56151.80152.22554,071
3/18/2015150.76153.30150.46152.63929,429
3/17/2015150.36151.21150.19151.12801,866
3/16/2015149.70150.92149.60150.801,063,140
3/13/2015149.67149.74148.07149.071,406,140
3/11/2015147.60148.35147.04148.34905,262
3/10/2015147.84148.05147.17147.261,026,650
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!