$145.82 -1.07 (%) iShs Cr S&P MC Shs - NYSEARCA

Jan. 27, 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
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
12/31/2014146.74147.03144.74144.801,250,480
12/30/2014146.67147.03146.29146.32588,173
12/29/2014146.25147.37146.25146.93555,300
12/26/2014146.13146.76146.03146.25572,150
12/24/2014145.90146.16145.36145.85290,500
12/23/2014146.17146.65145.91146.191,037,380
12/22/2014145.31145.75145.04145.751,065,390
12/19/2014145.04145.39144.16145.15932,190
12/18/2014144.12144.69143.11144.691,057,860
12/17/2014139.42142.32139.03142.281,919,430
12/16/2014138.68140.98138.23139.047,591,360
12/15/2014141.00141.32138.79139.281,063,130
12/12/2014141.10141.81140.25140.25721,237
12/11/2014142.31143.62142.01142.29816,923
12/10/2014143.74143.90141.35141.50931,070
12/9/2014142.01144.32141.82144.24995,672
12/8/2014144.27145.18142.85143.481,149,940
12/5/2014144.50144.81144.10144.521,473,440
12/4/2014144.21144.57143.67144.292,032,020
12/3/2014143.27144.72143.14144.54972,822
12/2/2014142.50143.63142.50143.33580,528
12/1/2014143.94144.04142.39142.41896,962
11/28/2014145.37145.39144.08144.26473,535
11/26/2014145.46145.64145.11145.41719,885
11/25/2014145.40145.92144.81145.44866,112
11/24/2014144.63145.36144.52145.34888,277
11/21/2014145.52145.56144.02144.361,022,310
11/20/2014142.41143.75142.40143.70970,267
11/19/2014143.35143.37142.22143.02867,257
11/18/2014142.96144.08142.92143.597,523,780
11/17/2014142.74143.13142.46142.74853,362
11/14/2014142.99143.57142.76143.04856,562
11/13/2014143.72144.04142.61143.06545,762
11/12/2014142.74143.79142.68143.70538,817
11/11/2014143.34143.54143.00143.35625,193
11/10/2014143.00143.64142.92143.35597,990
11/7/2014142.62143.10142.22142.95727,525
11/6/2014141.83142.83141.70142.831,021,490
11/5/2014142.24142.34141.19141.76800,347
11/4/2014141.41141.82140.74141.33825,723
11/3/2014141.92142.60141.47141.918,587,570
10/31/2014141.77141.77140.58141.581,283,550
10/30/2014139.17140.29138.62140.05691,907
10/29/2014140.00140.43138.51139.571,036,190
10/28/2014138.08139.81137.73139.81809,722
10/27/2014136.97137.50136.20137.50659,529
10/24/2014137.10137.56136.45137.48578,572
10/23/2014136.42137.83136.11137.01913,517
10/22/2014136.78137.09134.98135.071,216,090
10/21/2014134.28136.49133.98136.44978,538
10/20/2014131.61133.36131.55133.32873,501
10/17/2014132.60132.79131.26131.891,074,220
10/16/2014127.02131.22126.88130.919,773,850
10/15/2014129.73130.53126.60129.722,940,100
10/14/2014129.45131.19129.06129.732,287,310
10/13/2014130.28130.91128.46128.522,003,870
10/10/2014132.27132.90130.15130.222,095,140
10/9/2014135.24135.29132.44132.461,060,760
10/8/2014133.82135.72132.67135.681,132,330
10/7/2014135.15135.48133.72133.76893,029
10/6/2014136.72136.82135.42135.78793,367
10/3/2014136.13136.56135.41136.081,652,470
10/2/2014134.67135.65133.29135.211,380,090
10/1/2014136.50136.62134.50134.909,940,430
9/30/2014138.00138.12136.70136.741,562,160
9/29/2014136.82138.17136.69137.931,225,320
9/26/2014137.52138.40137.16138.27857,435
9/25/2014138.57138.70136.79137.21896,773
9/24/2014138.43139.28137.93139.12771,189
9/23/2014139.40140.19138.88138.91894,930
9/22/2014141.63141.67139.87140.061,149,960
9/19/2014143.45143.45141.60141.961,139,790
9/18/2014142.89143.13142.50142.83530,770
9/17/2014142.64143.15141.89142.35881,851
9/16/2014141.24142.84141.18142.4612,148,100
9/15/2014142.23142.37141.27141.68569,433
9/12/2014143.56143.56141.88142.25793,779
9/11/2014142.28143.63142.21143.58462,489
9/10/2014142.87143.13142.04142.93639,888
9/9/2014143.77143.91142.58142.75802,320
9/8/2014143.82144.28143.20143.85719,558
9/5/2014143.35144.01142.84143.99987,825
9/4/2014144.01144.61143.10143.42824,292
9/3/2014144.83144.91143.67143.92557,999
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center