$126.15 0.00 (%) iShs S&P MdCp Shs - NYSE ARCA

Apr. 29, 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

IJJ historical data

Date Open High Low Close Volume
4/29/2016126.39126.64125.19126.15121,721
4/28/2016127.44128.13126.47126.65127,649
4/27/2016127.20128.17126.99128.04229,472
4/26/2016126.12127.20126.04127.13214,238
4/25/2016126.31126.41125.30125.821,151,020
4/22/2016125.55126.93125.55126.61172,727
4/21/2016126.72126.74125.18125.2677,564
4/20/2016126.77127.24126.10126.51178,516
4/19/2016126.26127.09126.20126.6977,472
4/18/2016124.63125.97124.41125.81178,197
4/15/2016124.77125.44124.64125.33119,152
4/14/2016125.52125.52124.84125.0292,705
4/13/2016124.24125.53124.12125.5385,443
4/12/2016121.86123.70121.87123.51107,524
4/11/2016122.44123.17121.85121.8668,967
4/8/2016121.77122.65121.46121.77127,627
4/7/2016121.78121.97120.17120.76126,698
4/6/2016121.59122.44121.02122.43274,912
4/5/2016122.13122.54121.54121.671,121,960
4/4/2016124.33124.34122.89123.00331,791
4/1/2016123.22124.36122.66124.33634,483
3/31/2016124.04124.40123.81124.04211,827
3/30/2016124.67124.72123.65124.02153,397
3/29/2016121.43123.96121.17123.9395,797
3/28/2016121.88122.07121.02121.82278,929
3/24/2016120.51121.55119.92121.541,261,130
3/23/2016122.54122.78121.13121.14109,641
3/22/2016122.85123.87122.63123.48102,749
3/21/2016123.34123.76122.90123.55145,087
3/18/2016123.21124.26123.06123.49126,257
3/17/2016121.13123.29120.81122.98125,333
3/16/2016119.43121.36119.27121.1889,705
3/15/2016119.70119.98119.10119.6954,625
3/14/2016120.69120.83119.97120.51108,706
3/11/2016119.61121.02119.58120.9768,127
3/10/2016119.07119.39117.29118.6054,937
3/9/2016118.71119.10118.12118.7965,789
3/8/2016120.03120.03118.03118.13115,193
3/7/2016119.14120.67119.14120.67203,480
3/4/2016118.69120.15118.41119.5765,887
3/3/2016116.76118.52116.72118.5266,777
3/2/2016115.21116.87115.01116.87200,314
3/1/2016113.91115.31113.39115.3192,237
2/29/2016113.33114.24113.10113.1058,523
2/26/2016113.37113.87112.97113.4262,983
2/25/2016111.83112.72111.50112.7287,174
2/24/2016109.94111.85109.34111.7597,368
2/23/2016111.81112.04110.96110.96113,397
2/22/2016111.79112.51111.69112.2377,656
2/19/2016110.48110.73109.52110.68111,940
2/18/2016111.19111.37110.49111.03138,767
2/17/2016109.87111.38109.86110.87215,644
2/16/2016108.03109.10107.22109.0481,290
2/12/2016105.81107.01105.47106.86101,320
2/11/2016104.85105.71103.92104.74157,210
2/10/2016107.07108.16106.44106.48129,911
2/9/2016105.89107.55105.79106.5577,948
2/8/2016107.47107.53105.64107.17146,914
2/5/2016109.98110.31108.54108.55109,531
2/4/2016109.00111.36109.00110.44119,652
2/3/2016108.65109.41106.34109.1795,292
2/2/2016109.05109.13107.57107.90114,591
2/1/2016109.91110.70109.28110.2399,725
1/29/2016107.62110.67107.62110.66195,020
1/28/2016107.64108.16106.41107.12109,183
1/27/2016107.07108.31106.12106.6895,874
1/26/2016105.20107.50105.20107.50217,930
1/25/2016106.47106.58104.45104.62190,471
1/22/2016106.11107.26105.82106.99147,240
1/21/2016104.27106.05103.69104.47129,211
1/20/2016103.64105.12100.71104.07325,127
1/19/2016106.84106.84104.09104.94172,499
1/15/2016105.11106.00103.78105.84212,960
1/14/2016106.77108.39105.47107.68196,299
1/13/2016109.51109.94105.88106.2879,390
1/12/2016110.06110.24107.54109.14115,291
1/11/2016109.80110.02108.05109.0497,343
1/8/2016111.51111.51109.18109.34124,751
1/7/2016111.99112.77110.73110.87124,092
1/6/2016114.29114.84113.30113.8799,064
1/5/2016116.27116.27115.18115.92230,728
1/4/2016115.44115.97114.64115.97233,401
12/31/2015118.02118.55117.15117.20148,916
12/30/2015119.04119.37118.26118.36114,896
12/29/2015119.02119.60118.53119.3185,523
12/28/2015118.49118.53117.26118.38137,499
12/24/2015119.05119.48118.63119.1069,308
12/23/2015118.43119.78118.37119.72142,065
12/22/2015116.82118.03116.07117.65174,864
12/21/2015116.27116.63115.49116.41184,448
12/18/2015116.92116.92115.52115.53117,507
12/17/2015119.10119.10117.26117.26131,542
12/16/2015118.26119.05117.53118.75105,603
12/15/2015117.07117.91117.05117.65133,320
12/14/2015117.08117.64115.62116.29189,257
12/11/2015117.99118.50116.87117.18147,927
12/10/2015118.78120.05118.55119.2880,967
12/9/2015119.77121.17118.52118.81119,670
12/8/2015120.04120.58119.41120.02115,822
12/7/2015122.40122.40120.50121.0788,292
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center