$162.43 +0.22 (%) iShs Cr S&P MC Shs - NYSE ARCA

Dec. 2, 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
12/2/2016162.48162.98162.03162.431,003,210
12/1/2016163.32163.59161.79162.212,349,240
11/30/2016163.71163.84162.52162.521,211,480
11/29/2016162.75163.57162.45163.061,214,910
11/28/2016163.74163.83162.58162.711,372,400
11/25/2016163.80163.87163.54163.86380,932
11/23/2016162.33163.40162.14163.391,249,220
11/21/2016160.97161.67160.64161.441,422,330
11/18/2016160.60160.64160.09160.431,115,540
11/17/2016159.73160.52159.58160.311,543,180
11/16/2016159.02159.55158.72159.392,063,570
11/15/2016158.67159.53158.03159.301,041,610
11/14/2016157.19158.62156.92158.622,010,760
11/11/2016154.44156.15154.14156.071,555,630
11/10/2016154.70155.66153.58154.492,322,080
11/9/2016149.90154.24149.65153.802,020,090
11/8/2016150.22151.68149.83150.99700,540
11/7/2016149.83150.76149.62150.561,036,500
11/4/2016147.43148.85147.08147.601,364,350
11/3/2016147.74148.32147.13147.25906,102
11/2/2016148.65148.98147.43147.551,743,520
11/1/2016150.96151.06148.18148.961,736,290
10/31/2016149.91150.93149.80150.571,136,640
10/28/2016149.76150.83149.25149.62774,736
10/27/2016151.52151.54149.41149.761,061,580
10/26/2016151.04151.76150.73151.00746,350
10/25/2016152.86152.86151.66151.861,532,250
10/24/2016153.20153.98152.65152.96629,339
10/21/2016151.37152.34150.98152.29524,632
10/20/2016152.58153.06151.61152.25563,182
10/19/2016152.51153.28151.85152.99872,923
10/18/2016152.87153.00151.88152.28720,796
10/17/2016151.74152.04151.24151.40856,451
10/14/2016152.27152.87151.40151.481,049,510
10/13/2016150.97151.92150.16151.56545,438
10/12/2016151.75152.58151.29152.181,031,620
10/11/2016153.65153.69150.97151.621,484,850
10/10/2016153.77155.01153.77154.10623,473
10/7/2016154.14154.40152.19152.94953,078
10/6/2016153.32154.10152.87153.89679,269
10/5/2016153.62154.41153.59153.602,935,960
10/4/2016153.85154.14152.34152.871,293,000
10/3/2016154.25154.55153.36153.584,461,510
9/30/2016154.22155.31153.64154.711,277,080
9/29/2016155.04155.27153.00153.491,259,370
9/28/2016154.08155.24153.13155.14945,559
9/27/2016153.57154.11153.11153.79686,454
9/26/2016153.74154.31153.60153.68567,538
9/23/2016156.02156.50155.17155.17595,437
9/22/2016155.52156.61155.50156.461,490,320
9/21/2016153.21154.68152.62154.61864,790
9/20/2016153.88153.94152.60152.60878,539
9/19/2016152.90154.25152.67153.31861,843
9/16/2016152.29152.47151.65152.171,984,380
9/15/2016151.39153.22151.15152.921,138,190
9/14/2016151.85152.45151.03151.371,453,240
9/13/2016153.43153.77151.11151.791,828,240
9/12/2016152.03154.82151.90154.621,713,850
9/9/2016156.25156.27152.79152.801,985,660
9/8/2016157.80157.96157.36157.44863,512
9/7/2016157.34158.19157.21158.121,221,090
9/6/2016158.00158.12156.93157.59868,725
9/2/2016157.15157.95157.04157.951,410,790
9/1/2016156.53156.84155.21156.31998,643
8/31/2016156.79156.94155.62156.351,174,100
8/30/2016157.09157.37156.31157.021,046,360
8/29/2016156.11157.41156.08157.07994,510
8/26/2016156.62157.57155.10155.821,256,820
8/25/2016155.59156.84155.59156.371,031,110
8/24/2016156.91157.00155.72156.05651,015
8/23/2016156.84157.48156.78156.94755,556
8/22/2016155.90156.28155.47156.201,079,600
8/19/2016155.69156.25155.22156.101,344,490
8/18/2016154.94156.08154.94155.991,497,670
8/17/2016155.24155.36154.01154.923,516,190
8/16/2016156.35156.35155.18155.241,096,530
8/15/2016155.97157.05155.89156.81590,575
8/12/2016155.62156.08155.18155.55820,977
8/11/2016155.95156.18155.31155.78661,001
8/10/2016155.99156.18155.20155.451,433,050
8/9/2016156.05156.34155.80155.98660,576
8/8/2016156.07156.54155.85156.03776,850
8/5/2016155.28156.18155.04155.95995,369
8/4/2016154.55155.11154.16154.431,162,850
8/3/2016153.47154.41152.96154.381,440,900
8/2/2016155.19155.36153.01153.421,336,150
8/1/2016155.73156.00154.91155.192,437,370
7/29/2016154.99156.06154.46155.581,442,390
7/28/2016154.30155.39154.12155.13731,330
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center