$121.50 0.00 (%) iShs S&P MdCp Shs - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
9/29/2014120.70121.72120.56121.5086,701
9/26/2014121.33122.00120.93121.8360,684
9/25/2014122.19122.19120.70121.06121,921
9/24/2014122.28122.72121.62122.55173,568
9/23/2014123.37123.83122.67122.7180,188
9/22/2014125.14125.14123.74123.8556,718
9/19/2014126.69126.72125.15125.37105,569
9/18/2014126.48126.54126.04126.2183,379
9/17/2014126.20126.66125.81126.0161,997
9/16/2014125.02126.36125.02126.0390,773
9/15/2014125.69125.77125.09125.2753,477
9/12/2014127.10127.10125.44125.7295,658
9/11/2014126.00127.22126.00127.1877,586
9/10/2014126.60126.75125.90126.5365,436
9/9/2014127.52127.52126.46126.57108,268
9/8/2014127.69127.87127.03127.5557,027
9/5/2014127.24127.79126.92127.7652,815
9/4/2014127.84128.30127.01127.26115,318
9/3/2014128.41128.49127.58127.72215,196
9/2/2014127.99128.50127.53127.9189,281
8/29/2014127.44127.79127.07127.7245,898
8/28/2014126.93127.25126.71127.09148,907
8/27/2014127.35127.55127.19127.36111,372
8/26/2014127.09127.56127.09127.33242,247
8/25/2014127.20127.20126.62126.9155,430
8/22/2014126.73126.86126.22126.5639,433
8/21/2014126.59126.80126.10126.7079,095
8/20/2014125.80126.58125.75126.5255,799
8/19/2014125.51126.19125.51126.0094,740
8/18/2014124.71125.33124.49125.33108,451
8/15/2014124.57124.74123.23123.9369,345
8/14/2014123.79124.12123.66124.0474,152
8/13/2014122.89123.74122.81123.58104,174
8/12/2014122.47123.06122.06122.4873,825
8/11/2014122.74123.34122.58122.6786,143
8/8/2014121.27122.32120.98122.32156,211
8/7/2014121.88121.98120.77121.00143,274
8/6/2014120.46121.83120.46121.35278,746
8/5/2014121.37122.03120.66121.12226,259
8/4/2014121.50121.87120.33121.73167,108
8/1/2014121.20121.63120.22121.10106,933
7/31/2014123.00123.16121.28121.28143,859
7/30/2014124.17124.31123.28123.6979,893
7/29/2014124.42124.76123.56123.5959,203
7/28/2014124.49124.50123.59124.32116,015
7/25/2014124.81125.12124.34124.4078,170
7/24/2014125.37125.70125.20125.3382,653
7/23/2014125.55125.55124.93125.2676,610
7/22/2014125.42125.76125.35125.42150,435
7/21/2014124.77125.07124.42124.8790,150
7/18/2014124.06125.37124.02125.3351,406
7/17/2014124.74125.33123.76123.90144,321
7/16/2014125.92126.02124.73125.1770,116
7/15/2014125.65126.21124.76125.33247,859
7/14/2014126.20126.20125.58125.71180,077
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center