$132.59 -1.30 (%) iShs S&P MdCp Shs - NYSE ARCA

Sep. 23, 2016 | 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
9/23/2016133.46133.90132.59132.59101,677
9/22/2016133.05134.05133.04133.89157,244
9/21/2016130.63132.20130.47132.1589,515
9/20/2016131.30131.30130.03130.03138,284
9/19/2016130.33131.58130.32130.8487,688
9/16/2016129.66129.87129.17129.6170,913
9/15/2016128.95130.55128.71130.3098,853
9/14/2016129.57129.98128.65128.89103,464
9/13/2016131.08131.20128.89129.39309,581
9/12/2016129.98132.26129.72132.07292,622
9/9/2016133.62133.62130.67130.68140,497
9/8/2016135.02135.24134.57134.7888,727
9/7/2016134.59135.29134.40135.29142,063
9/6/2016135.07135.07133.97134.76118,286
9/2/2016134.05134.78134.05134.78635,120
9/1/2016133.72133.87132.39133.37261,908
8/31/2016133.90134.09132.89133.69178,543
8/30/2016134.35134.56133.51134.13173,475
8/29/2016133.48134.59133.47134.2676,744
8/26/2016134.05134.87132.58133.17205,962
8/25/2016133.29134.13133.16133.80179,004
8/24/2016134.37134.37133.34133.57186,098
8/23/2016134.42134.94134.22134.47249,926
8/22/2016133.50133.80133.08133.8096,038
8/19/2016133.35133.85132.96133.7680,909
8/18/2016132.68133.74132.68133.7467,392
8/17/2016132.68132.71131.75132.64238,356
8/16/2016133.65133.72132.75132.80105,340
8/15/2016133.17134.31133.17134.0089,462
8/12/2016133.03133.33132.45132.8290,758
8/11/2016133.19133.38132.74133.11108,956
8/10/2016133.35133.50132.41132.59128,389
8/9/2016133.64133.75133.12133.25111,468
8/8/2016133.46133.96133.46133.56134,736
8/5/2016132.50133.51132.36133.2981,189
8/4/2016131.91132.38131.59131.79103,254
8/3/2016130.73131.82130.43131.80244,418
8/2/2016132.30132.48130.35130.75351,854
8/1/2016133.18133.18132.11132.38115,510
7/29/2016132.47133.43132.02133.1299,607
7/28/2016132.06132.91131.78132.6484,499
7/27/2016132.90133.22131.73132.28102,938
7/26/2016131.88132.87131.88132.8197,428
7/25/2016132.28132.37131.71131.9292,316
7/22/2016131.67132.60131.48132.5381,203
7/21/2016132.27132.81131.54131.74105,636
7/20/2016131.98132.63131.29132.39217,748
7/19/2016132.00132.07131.34131.8785,825
7/18/2016132.05132.49131.67132.30197,928
7/15/2016132.45132.67131.92132.15105,528
7/14/2016132.65132.85132.10132.1079,813
7/13/2016132.46132.54131.25131.75154,269
7/12/2016131.35132.43131.01132.05225,526
7/11/2016130.10130.65129.90130.36375,990
7/8/2016128.15129.70128.15129.52162,675
7/7/2016127.33128.23126.44127.03271,471
7/6/2016125.90127.11125.43127.01946,298
7/5/2016127.92128.00125.68126.47143,714
7/1/2016127.89129.01127.89128.52283,745
6/30/2016125.75128.05125.26128.05286,787
6/29/2016124.72125.67124.63125.51126,663
6/28/2016122.42123.49122.21123.41138,399
6/27/2016123.70123.70120.67121.21239,769
6/24/2016126.05127.38124.92125.141,118,710
6/23/2016129.41130.50129.41130.5058,065
6/22/2016128.82129.17128.09128.12106,153
6/21/2016128.47128.90127.88128.49744,202
6/20/2016129.55129.94128.96129.04101,766
6/17/2016127.42128.15127.12127.8059,140
6/16/2016126.62127.20125.44127.1274,350
6/15/2016127.41128.29127.20127.3487,488
6/14/2016127.20127.70126.40127.0478,272
6/13/2016128.55129.11127.42127.4994,606
6/10/2016129.88129.95128.69129.06110,113
6/9/2016130.99131.13130.27131.0176,365
6/8/2016130.96131.61130.96131.44274,168
6/7/2016130.35131.18130.22130.8385,793
6/6/2016129.07130.46129.05130.17233,202
6/3/2016129.07129.08127.91128.79110,348
6/2/2016127.93129.15127.75129.15109,010
6/1/2016127.19128.49126.90128.3887,966
5/31/2016128.06128.51127.43127.8877,643
5/27/2016126.69127.66126.64127.6376,656
5/26/2016127.06127.41126.51126.7575,913
5/25/2016125.90126.94125.90126.84102,278
5/24/2016124.25125.52123.99125.35100,640
5/23/2016123.75123.97123.24123.48204,970
5/20/2016122.83123.96122.66123.7792,513
5/19/2016121.71122.61121.11122.1373,990
5/18/2016122.64123.92122.05122.52110,975
5/17/2016124.00124.71122.62123.0689,571
5/16/2016123.32124.64123.27124.19297,726
5/13/2016123.80124.16122.45122.84275,629
5/12/2016125.00125.16123.53124.2595,940
5/11/2016125.23125.47124.42124.4276,970
5/10/2016124.43125.59124.27125.59334,295
5/9/2016124.34124.42123.42123.94118,560
5/6/2016123.28124.50123.28124.44190,885
5/5/2016124.58125.05123.62123.94205,827
5/4/2016124.17125.45123.85124.141,325,870
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center