$108.55 -1.89 (%) iShs S&P MdCp Shs - NYSEARCA

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
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
12/4/2015121.74123.05121.61122.8684,051
12/3/2015123.82123.92121.11121.59134,992
12/2/2015125.01125.24123.25123.43195,156
12/1/2015124.64125.16124.37125.13102,662
11/30/2015124.92124.95123.96124.1879,724
11/27/2015124.32124.75123.98124.5518,164
11/25/2015124.06124.55123.89124.28126,107
11/24/2015122.53124.31122.35124.0773,036
11/23/2015122.56123.47122.56122.9972,744
11/20/2015122.60123.10122.49122.7051,676
11/19/2015122.40122.56121.91122.3354,884
11/18/2015120.78122.57120.67122.5675,107
11/17/2015121.14121.63120.16120.33101,637
11/16/2015119.30121.05119.24121.03122,874
11/13/2015119.91120.40119.09119.4262,707
11/12/2015122.39122.39120.31120.3187,454
11/11/2015124.57124.57123.22123.3657,288
11/10/2015123.25124.15123.01124.1572,843
11/9/2015124.52124.52122.84123.5760,762
11/6/2015124.43124.68123.88124.6254,390
11/5/2015124.73124.92123.67124.6567,742
11/4/2015125.14125.24124.31124.6485,758
11/3/2015124.21125.59124.21124.9296,159
10/30/2015122.56123.09122.29122.3551,344
10/29/2015122.95123.35122.23122.6475,382
10/28/2015120.81123.31120.73123.31149,323
10/26/2015122.24122.27121.57121.8762,411
10/23/2015122.27122.61121.65122.4072,651
10/22/2015120.94122.10120.91121.6063,031
10/21/2015122.27122.29120.46120.60113,965
10/20/2015121.44122.50121.44121.9974,524
10/19/2015121.15121.88121.09121.5599,759
10/16/2015122.13122.14120.92121.7750,472
10/15/2015121.00121.93119.93121.9378,000
10/14/2015121.45121.91120.62120.7254,208
10/13/2015121.78122.94121.38121.4568,449
10/12/2015122.89122.89122.00122.40245,862
10/9/2015123.19123.41122.35122.77190,142
10/8/2015121.22123.25121.15122.9671,882
10/7/2015120.49121.39119.89121.33122,495
10/6/2015119.51120.31119.39119.71158,005
10/5/2015117.59119.65117.59119.57184,611
10/2/2015114.21116.85113.47116.8578,006
10/1/2015115.46115.92113.93115.08320,007
9/30/2015114.90115.47114.22115.3574,479
9/29/2015113.89114.47113.24113.83108,003
9/28/2015115.90115.99113.65113.7692,378
9/25/2015117.58117.58116.12116.35106,712
9/24/2015116.36117.36115.73117.0655,958
9/23/2015117.96118.21117.06117.2553,302
9/22/2015118.04118.52117.13117.6177,779
9/21/2015119.40120.46119.18119.2669,739
9/18/2015119.47120.01118.52118.73153,392
9/17/2015121.49122.63120.79120.9857,182
9/16/2015120.31121.63120.22121.5269,857
9/15/2015118.86120.26118.86120.1054,571
9/14/2015119.46119.46118.47118.6575,284
9/11/2015118.54119.20117.88119.2055,153
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center