iShs S&P MdCp Shs  $125.29

down -0.22


11/7/2014 03:59 PM  |  NYSEARCA : IJJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
7/11/2014125.40125.56124.94125.2966,569
7/10/2014124.67125.99124.09125.51107,488
7/9/2014126.19126.29125.80126.11122,202
7/8/2014126.50126.67125.50125.94117,496
7/7/2014127.24127.55126.50126.55164,498
7/3/2014127.60127.69127.16127.16251,534
7/2/2014127.78127.90126.98127.09145,576
7/1/2014127.38128.39127.25127.71354,903
6/30/2014126.40126.94125.98126.92219,193
6/27/2014125.43126.45125.31126.38173,765
6/26/2014125.84125.88124.94125.64131,869
6/25/2014125.15125.91124.91125.88196,666
6/24/2014126.00126.78125.30125.38431,350
6/20/2014126.74126.81126.30126.64110,704
6/19/2014126.54126.56125.99126.46257,107
6/18/2014125.66126.38125.35126.29145,207
6/17/2014124.56126.21124.44125.7580,783
6/16/2014124.60124.95124.23124.6277,290
6/13/2014124.48124.83124.09124.6986,236
6/12/2014124.54124.65123.95124.31174,238
6/11/2014124.75124.90124.38124.7485,676
6/10/2014125.13125.29124.83125.2595,284
6/9/2014125.07125.83125.01125.43171,785
6/6/2014124.93125.44124.72125.0057,785
6/5/2014123.73124.60122.90124.5370,151
6/4/2014122.40123.31122.35123.2361,825
6/3/2014122.14122.79122.14122.51139,797
6/2/2014122.50122.56121.59122.45272,234
5/30/2014122.12122.45121.87122.09124,772
5/29/2014121.83122.22121.47122.1652,144
5/28/2014121.68121.80121.04121.5581,012
5/27/2014121.61121.87121.40121.6277,498
5/23/2014120.18120.96120.13120.9059,337
5/22/2014119.79120.54119.63120.1850,517
5/21/2014119.59119.96119.00119.6469,546
5/20/2014120.18120.20118.77119.21161,710
5/19/2014119.82120.84119.82120.5264,563
5/16/2014119.76120.08118.99120.0866,089
5/15/2014120.21120.21118.36119.53124,596
5/13/2014122.02122.19121.34121.39122,965
5/12/2014120.66121.96120.66121.8172,424
5/8/2014120.46121.67119.79120.0581,172
5/7/2014120.01120.50118.91120.48101,917
5/6/2014119.99120.41119.48119.55137,359
5/5/2014119.87120.59119.07120.25343,931
5/2/2014120.07121.42120.07120.44132,053
5/1/2014119.87120.85119.51120.26246,340
4/30/2014119.30120.17118.95120.15213,141
4/29/2014119.57119.88119.27119.44147,578
4/28/2014119.79120.12118.03119.16175,944
4/25/2014120.17120.67119.13119.37139,602
4/24/2014120.80120.80119.70120.46278,069
4/23/2014120.44120.77120.23120.34441,629
4/22/2014119.72120.55119.44120.27334,126
4/21/2014119.23119.51118.89119.43114,188
4/17/2014118.87119.38118.75119.1497,126
4/16/2014118.76119.11118.26119.09122,854
4/15/2014117.48118.17116.31117.91234,317
4/14/2014117.21117.66116.40117.22124,596
4/11/2014117.32117.77116.26116.57121,938
4/10/2014119.99120.13117.64117.90142,609
4/9/2014119.38120.08118.98120.0277,424
4/8/2014118.32119.30117.87119.10126,325
4/7/2014119.69119.91118.09118.37184,404
4/4/2014122.20122.47119.77120.03126,490
4/3/2014121.99121.99121.12121.51155,146
4/2/2014121.56121.78120.96121.67499,617
4/1/2014120.66121.27120.37121.27868,775
3/31/2014119.57120.56119.05120.42128,943
3/28/2014118.41119.51118.34118.7267,994
3/27/2014118.32118.62117.72118.1271,944
3/26/2014120.13120.44118.34118.3981,440
3/25/2014119.79120.35119.08119.6469,282
3/24/2014120.97121.25119.12119.75180,917
3/21/2014120.80121.50120.39120.4167,908
3/20/2014119.49120.32119.31120.1760,315
3/19/2014120.68120.93119.41119.8671,190
3/18/2014119.84120.93119.83120.81138,018
3/17/2014119.43120.28119.35119.81110,232
3/14/2014118.50119.42118.30118.92112,299
3/13/2014119.84120.07118.39118.6997,462
3/12/2014118.92119.53118.81119.5159,496
3/11/2014120.26120.45119.04119.3292,468
3/10/2014120.45120.57119.70120.0476,801
3/7/2014120.84120.96120.07120.64110,764
3/6/2014120.40120.56119.96120.3190,933
3/5/2014120.31120.33119.89120.0445,464
3/4/2014119.62120.46119.62120.3353,585
3/3/2014118.71119.06117.86118.5590,477
2/28/2014119.05119.93118.89119.34259,918
2/27/2014118.51119.07118.31119.0753,620
2/26/2014118.30119.10118.16118.6267,091
2/25/2014117.95118.48117.54117.9968,712
2/24/2014117.85118.91117.85118.0182,616
2/21/2014117.52118.04117.40117.72110,121
2/20/2014117.02117.60116.55117.5464,636
2/19/2014117.46118.07116.73116.7372,374
2/18/2014117.20117.61116.79117.5698,064
2/14/2014116.13116.99116.02116.8958,677
2/13/2014114.62116.36114.60116.1561,219
Trading Center