iShs S&P MdCp Shs  $126.00

down 0.00


19/8/2014 04:00 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
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
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
Trading Center