$131.32 -0.53 (%) iShs S&P MdCp Shs - NYSEARCA

Mar. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
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
11/26/2014127.95128.11127.63127.9654,085
11/25/2014127.75128.19127.40127.8962,366
11/24/2014127.49127.80127.30127.8048,521
11/21/2014128.00128.00126.85127.1047,044
11/20/2014125.44126.58125.44126.5864,391
11/19/2014126.26126.26125.31125.8851,203
11/18/2014126.00126.90126.00126.4448,583
11/17/2014125.64126.06125.41125.8158,832
11/14/2014126.00126.36125.78125.8573,014
11/13/2014126.66126.91125.63125.9349,781
11/12/2014125.90126.75125.90126.6648,627
11/11/2014126.51126.51126.15126.3643,432
11/10/2014126.38126.75126.25126.5054,125
11/7/2014125.88126.39125.63126.1856,674
11/6/2014125.33126.03125.26125.8578,961
11/5/2014125.75125.75124.85125.3165,487
11/4/2014125.09125.34124.34124.79303,222
11/3/2014125.43125.94125.01125.40115,927
10/31/2014125.09125.39124.42125.3254,107
10/30/2014122.91124.03122.69123.7155,441
10/29/2014123.93124.27122.58123.3489,153
10/28/2014121.99123.54121.83123.52140,723
10/27/2014121.19121.58120.62121.5885,897
10/24/2014121.28121.69120.76121.6780,761
10/23/2014120.87121.99120.63121.28115,415
10/22/2014120.89121.46119.70119.73157,212
10/21/2014118.92120.77118.74120.70111,280
10/20/2014116.55118.11116.55118.10159,322
10/17/2014117.29117.39116.23116.8176,405
10/16/2014113.20116.21112.62115.97124,957
10/15/2014115.16115.66112.33114.96373,750
10/14/2014114.78116.45114.58115.16213,831
10/13/2014115.33115.92114.01114.08278,487
10/10/2014116.67117.30115.20115.21132,808
10/9/2014119.26119.33116.94116.94148,479
10/8/2014117.93119.64117.05119.63283,908
10/7/2014118.89119.33117.82117.82192,944
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center