$148.03 +0.01 (%) iShs Cr S&P MC Shs -

May. 26, 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
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
4/4/2016144.68144.75143.30143.46614,345
4/1/2016143.05144.88142.74144.87916,087
3/31/2016144.09144.62143.82144.191,355,900
3/30/2016144.08144.84143.75144.031,263,580
3/29/2016140.94144.08140.79144.081,507,830
3/28/2016141.40141.72140.51141.42702,985
3/24/2016140.00140.97139.49140.91851,452
3/23/2016142.17142.17140.79140.82720,968
3/22/2016142.37143.53142.08143.09768,593
3/21/2016142.96143.38142.50143.03700,301
3/18/2016142.61143.62142.14142.96942,345
3/17/2016140.59142.64140.28142.23686,995
3/16/2016138.84140.99138.84140.792,127,710
3/15/2016139.47139.66138.85139.28546,349
3/14/2016140.44140.60139.70140.25700,368
3/11/2016139.31140.86139.26140.761,074,130
3/10/2016138.99139.36136.79138.09800,246
3/9/2016138.53138.74137.71138.52699,610
3/8/2016139.77139.80137.91137.96768,153
3/7/2016139.22140.69139.20140.53953,420
3/4/2016139.13140.45138.69139.941,521,120
3/3/2016137.32139.04137.19139.042,643,500
3/2/2016136.00137.56135.77137.48919,388
3/1/2016134.29136.30133.83136.251,501,300
2/29/2016133.97134.76133.26133.261,010,240
2/26/2016134.09134.39133.49133.95822,268
2/25/2016132.16133.34131.74133.29587,541
2/24/2016129.73132.08129.07131.821,122,000
2/23/2016131.55132.04130.83130.94827,861
2/22/2016131.56132.59131.54132.11682,397
2/19/2016129.83130.47129.01130.43658,162
2/18/2016130.94131.00129.89130.481,026,320
2/17/2016129.50131.24129.48130.661,081,290
2/16/2016127.44128.88126.70128.711,852,460
2/12/2016124.87126.20124.31126.021,547,760
2/11/2016123.52124.52122.63123.702,466,630
2/10/2016125.80127.54125.36125.471,793,140
2/9/2016123.95126.18123.86125.123,279,000
2/8/2016126.38126.46123.72125.432,296,230
2/5/2016129.88130.01127.52127.661,562,460
2/4/2016129.15131.39129.09130.452,077,640
2/3/2016129.60129.78126.55129.533,264,900
2/2/2016130.19130.26128.26128.622,663,300
2/1/2016130.48132.05130.08131.413,795,900
1/29/2016128.00131.60127.97131.533,493,270
1/28/2016128.48128.73126.66127.462,500,670
1/27/2016128.14129.51126.70127.382,026,370
1/26/2016126.39128.71126.36128.651,634,900
1/25/2016127.78128.00125.67125.882,265,030
1/22/2016127.25128.62127.13128.471,841,290
1/21/2016125.48127.33124.57125.372,224,950
1/20/2016124.21126.48121.12125.163,846,660
1/19/2016127.85127.97124.98126.041,898,120
1/15/2016125.43126.95124.27126.742,909,260
1/14/2016127.57129.38125.99128.572,161,650
1/13/2016131.03131.32126.61127.083,134,540
1/12/2016131.13131.48128.73130.541,632,140
1/11/2016130.91131.34128.82130.042,710,470
1/8/2016132.84133.15130.30130.472,268,270
1/7/2016133.44134.38132.11132.181,839,020
1/6/2016135.80136.66134.95135.691,023,020
1/5/2016137.76138.06136.92137.621,812,070
1/4/2016137.17137.54136.14137.512,330,570
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center