$152.32 -1.01 (%) iShs Cr S&P MC Shs - NYSEARCA

May. 29, 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
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
3/9/2015148.84149.37148.82149.15841,928
3/6/2015149.59150.09148.29148.59740,144
3/5/2015150.45150.59149.91150.361,159,080
3/4/2015150.31150.43149.55150.231,131,270
3/3/2015151.21151.40150.24150.86844,614
3/2/2015150.55151.66150.50151.62770,308
2/27/2015150.89151.22150.44150.45758,176
2/26/2015151.34151.47150.60151.13689,697
2/25/2015151.41151.83151.07151.41713,641
2/24/2015151.32151.68150.90151.59925,874
2/23/2015151.15151.41150.51151.41801,216
2/20/2015150.10151.46149.36151.381,241,470
2/19/2015150.05150.65149.83150.29673,333
2/18/2015149.68150.54149.53150.544,496,510
2/17/2015149.95150.30149.35150.06742,469
2/13/2015149.19150.05149.07149.971,383,840
2/12/2015148.47149.28148.12149.101,068,350
2/11/2015147.55148.11146.97147.75815,493
2/10/2015147.44147.93146.20147.81698,061
2/9/2015146.86147.51146.37146.631,430,160
2/6/2015148.06148.28146.84147.34809,759
2/5/2015146.95147.96146.63147.881,009,060
2/4/2015146.35147.14146.11146.381,415,110
2/3/2015145.08147.07144.92147.011,338,340
2/2/2015143.69144.46141.59144.416,688,140
1/30/2015144.14144.77143.03143.173,234,120
1/29/2015144.17145.30143.11145.18995,502
1/28/2015146.70146.91143.77144.111,126,970
1/27/2015145.04146.49144.76145.82891,762
1/26/2015145.18146.89144.51146.89778,026
1/23/2015145.80146.07145.11145.191,197,260
1/22/2015144.16145.89142.86145.861,189,510
1/21/2015141.94143.50141.65143.25978,302
1/20/2015142.91143.37141.17142.26809,289
1/16/2015140.25142.83140.21142.621,050,800
1/15/2015142.80142.98140.57140.74804,247
1/14/2015141.00142.41140.62142.331,900,260
1/13/2015143.75145.35141.41142.84965,127
1/12/2015143.88144.13142.21142.84895,430
1/9/2015145.16145.16143.26143.721,226,090
1/8/2015143.80145.02143.66144.95920,806
1/6/2015142.68142.75140.05140.842,261,370
1/5/2015143.63144.21142.05142.421,180,490
1/2/2015145.60145.78143.55144.591,115,200
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center