$132.31 +0.83 (%) iShs S&P MdCp Shs - NYSEARCA

Apr. 28, 2015 | 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
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
3/3/2015131.57131.63131.00131.3250,133
3/2/2015131.32131.92131.20131.8566,573
2/27/2015131.52131.88131.23131.2371,029
2/26/2015132.33132.36131.60131.9289,810
2/25/2015132.27132.58131.99132.2959,194
2/24/2015131.89132.53131.89132.4596,800
2/23/2015132.02132.02131.22132.0075,486
2/20/2015131.44132.32130.57132.3173,388
2/19/2015130.82131.77130.76131.47141,977
2/18/2015131.05131.63130.92131.5272,655
2/17/2015131.34131.56130.64131.32148,101
2/13/2015130.52131.33130.52131.2565,132
2/12/2015129.88130.59129.75130.4497,879
2/11/2015129.07129.58128.49129.09103,022
2/10/2015129.54129.54128.14129.36140,493
2/9/2015128.55129.38128.40128.6566,075
2/6/2015129.41129.99128.63128.9789,696
2/5/2015127.83129.23127.83129.0775,244
2/4/2015127.90128.23127.27127.48126,173
2/3/2015126.14128.44126.14128.41109,533
2/2/2015124.52125.76123.18125.58342,284
1/30/2015124.46125.27123.83124.1166,257
1/29/2015124.90125.56123.54125.5259,657
1/28/2015127.20127.50124.48124.75103,796
1/27/2015126.01127.16125.64126.5467,892
1/26/2015125.69127.40125.50127.36138,531
1/23/2015126.41126.73125.79125.82133,547
1/22/2015125.23126.70124.23126.6667,411
1/21/2015122.84124.47122.82124.3291,615
1/20/2015124.00124.21122.47123.28227,980
1/16/2015121.73123.97121.73123.95104,450
1/15/2015124.09124.09122.11122.1995,373
1/14/2015122.87123.76122.03123.65119,232
1/13/2015125.31126.57123.12124.33151,277
1/12/2015125.59125.59123.87124.4994,489
1/9/2015126.94127.13125.19125.5487,810
1/8/2015125.77127.00125.65126.9567,082
1/6/2015125.25125.25122.84123.43104,153
1/5/2015126.77126.77124.73125.14139,158
1/2/2015128.59128.81126.72127.6497,431
12/31/2014129.69129.69127.83127.8398,975
12/30/2014129.69129.93129.32129.3268,035
12/29/2014128.88130.31128.83129.8454,809
12/26/2014128.87129.58128.87129.0164,388
12/24/2014128.83128.88128.18128.7726,084
12/23/2014129.08129.50128.64129.24158,778
12/22/2014128.15128.48127.83128.46108,105
12/19/2014127.64128.26127.10127.95184,077
12/18/2014126.84127.55126.20127.55149,546
12/17/2014123.15125.55122.72125.39133,587
12/16/2014122.32124.34122.05122.60116,749
12/15/2014124.32124.66122.51122.81108,935
12/12/2014124.72125.09123.64123.6478,551
12/11/2014125.45126.62125.33125.5148,120
12/10/2014126.76126.79124.75124.8896,550
12/9/2014125.19127.21125.10127.21266,198
12/8/2014126.87127.67125.90126.2965,626
12/5/2014127.38127.45126.93127.1758,705
12/4/2014127.22127.38126.74127.1763,406
12/3/2014126.35127.53126.35127.4251,367
12/2/2014125.69126.57125.50126.3469,605
12/1/2014126.50126.54125.34125.5857,722
11/28/2014127.91127.91126.77126.8217,515
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center