$151.22 -1.79 (%) iShs Cr S&P MC Shs - NYSEARCA

Apr. 17, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center