$156.45 +0.40 (%) iShs Cr S&P MC Shs - NYSE ARCA

Aug. 25, 2016 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center