$124.49 +1.21 (%) iShs S&P MdCp Shs - NYSEARCA

Jul. 28, 2015 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
7/27/2015123.69123.94123.08123.28359,611
7/24/2015125.99126.12124.28124.41122,076
7/23/2015126.85127.04125.65125.7946,698
7/22/2015126.33126.75126.09126.63165,280
7/21/2015127.29127.86126.44126.52175,092
7/20/2015127.89127.89127.28127.4894,702
7/17/2015129.03129.03127.72127.9047,260
7/16/2015129.31129.39128.74129.1062,509
7/15/2015129.78129.80128.50128.7361,656
7/14/2015129.03129.83129.03129.7185,074
7/13/2015128.80129.30128.69129.2157,233
7/10/2015128.25128.74127.66128.1535,906
7/9/2015128.16128.39126.94126.9838,113
7/8/2015127.87128.34126.35126.8998,935
7/7/2015128.44128.96126.43128.86116,159
7/6/2015127.94129.02127.59128.2668,328
7/2/2015129.48129.65128.61128.9958,990
7/1/2015129.59129.86128.75129.23115,263
6/30/2015130.12130.13128.64128.9668,227
6/29/2015130.84131.37129.09129.1377,310
6/26/2015131.92132.11131.50131.9946,459
6/25/2015132.66132.66131.53131.6841,920
6/24/2015133.28133.37132.25132.2957,218
6/23/2015133.73134.01133.58133.9844,153
6/22/2015133.75133.75133.24133.6146,136
6/19/2015133.20133.52132.91132.9162,796
6/18/2015132.87133.78132.82133.2854,265
6/17/2015133.10133.36132.24132.4579,696
6/16/2015131.64132.93131.26132.7148,327
6/15/2015131.80132.07130.81131.8362,565
6/12/2015132.89133.00132.48132.6453,176
6/11/2015133.24133.50133.00133.3856,513
6/10/2015132.08133.35132.04132.8491,244
6/9/2015131.35131.66130.96131.1247,460
6/8/2015132.03132.23131.16131.28163,122
6/5/2015131.56132.15130.82132.09122,920
6/4/2015132.32132.51131.43131.6252,600
6/3/2015132.28133.38132.08132.8291,342
6/2/2015131.35132.52131.35132.12162,565
6/1/2015132.11132.30131.11131.76129,185
5/29/2015132.52132.52131.38131.8047,519
5/28/2015132.67132.87131.99132.5645,878
5/27/2015132.03132.95131.71132.8762,336
5/26/2015132.96132.96131.48131.7166,675
5/22/2015133.26133.67133.10133.4151,207
5/21/2015133.40133.92133.27133.6149,266
5/20/2015133.52133.74133.11133.4154,281
5/19/2015133.65133.65132.96133.3157,412
5/18/2015132.54133.80132.38133.7272,092
5/15/2015132.75132.86132.35132.6158,348
5/14/2015132.39132.87132.13132.8550,491
5/13/2015131.83132.12131.36131.7241,389
5/12/2015131.28131.76130.32131.5143,393
5/11/2015131.43132.01131.40131.6946,902
5/8/2015131.43131.86131.21131.4887,725
5/7/2015130.28130.68129.70130.3158,450
5/6/2015130.83130.83129.57130.2478,747
5/5/2015131.82132.34130.07130.2479,827
5/4/2015131.58132.15131.51131.9164,370
5/1/2015130.97131.55130.51131.37200,374
4/30/2015131.57131.67130.28130.5592,155
4/29/2015131.64132.46131.45131.9855,453
4/28/2015131.34132.33130.95132.3161,769
4/27/2015132.33132.78131.25131.4855,301
4/24/2015132.91132.91132.03132.1963,742
4/23/2015132.00133.13132.00132.7859,318
4/22/2015131.82132.21130.88132.1755,554
4/21/2015132.12132.62131.53131.7558,935
4/20/2015131.70132.40131.69132.1271,608
4/17/2015132.08132.08130.60131.0496,905
4/16/2015133.23133.28132.50132.8048,400
4/15/2015132.95133.94132.88133.4454,726
4/14/2015132.14132.47131.46132.4548,477
4/13/2015132.37132.57132.04132.1140,436
4/10/2015132.46132.63132.05132.4141,801
4/9/2015131.79132.25131.31132.1269,174
4/8/2015131.78132.19131.28131.8349,789
4/7/2015132.64132.67131.63131.6758,142
4/6/2015130.70132.70130.70132.6666,285
4/2/2015130.75131.79130.66131.3156,881
4/1/2015130.88130.91129.88130.77373,069
3/31/2015130.97131.30130.58130.9583,911
3/30/2015130.28131.74130.28131.5250,245
3/27/2015129.25129.60128.87129.5354,378
3/26/2015129.49129.71128.89129.26112,338
3/25/2015131.95131.95129.70129.7093,394
3/24/2015132.63132.66132.15132.21107,768
3/23/2015132.61133.10132.60132.60177,413
3/20/2015131.87132.76131.54132.6146,374
3/19/2015131.39131.53130.76131.1848,549
3/18/2015130.01132.38129.88131.8699,678
3/17/2015129.74130.48129.62130.2867,625
3/16/2015129.32130.15129.32130.0765,728
3/13/2015129.51129.51127.94128.9456,422
3/11/2015127.86128.42127.25128.3553,120
3/10/2015128.39128.42127.59127.5953,937
3/9/2015129.41129.78129.39129.48142,668
3/6/2015130.22130.79129.08129.2776,968
3/5/2015131.04131.04130.26130.7576,135
3/4/2015130.74130.88130.09130.8265,722
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!