$126.84 +1.49 (%) iShs S&P MdCp Shs - NYSE ARCA

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
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
5/3/2016126.00126.00124.24124.95200,414
5/2/2016126.39126.99125.56126.98410,831
4/29/2016126.39126.64125.19126.15121,721
4/28/2016127.44128.13126.47126.65127,649
4/27/2016127.20128.17126.99128.04229,472
4/26/2016126.12127.20126.04127.13214,238
4/25/2016126.31126.41125.30125.821,151,020
4/22/2016125.55126.93125.55126.61172,727
4/21/2016126.72126.74125.18125.2677,564
4/20/2016126.77127.24126.10126.51178,516
4/19/2016126.26127.09126.20126.6977,472
4/18/2016124.63125.97124.41125.81178,197
4/15/2016124.77125.44124.64125.33119,152
4/14/2016125.52125.52124.84125.0292,705
4/13/2016124.24125.53124.12125.5385,443
4/12/2016121.86123.70121.87123.51107,524
4/11/2016122.44123.17121.85121.8668,967
4/8/2016121.77122.65121.46121.77127,627
4/7/2016121.78121.97120.17120.76126,698
4/6/2016121.59122.44121.02122.43274,912
4/5/2016122.13122.54121.54121.671,121,960
4/4/2016124.33124.34122.89123.00331,791
4/1/2016123.22124.36122.66124.33634,483
3/31/2016124.04124.40123.81124.04211,827
3/30/2016124.67124.72123.65124.02153,397
3/29/2016121.43123.96121.17123.9395,797
3/28/2016121.88122.07121.02121.82278,929
3/24/2016120.51121.55119.92121.541,261,130
3/23/2016122.54122.78121.13121.14109,641
3/22/2016122.85123.87122.63123.48102,749
3/21/2016123.34123.76122.90123.55145,087
3/18/2016123.21124.26123.06123.49126,257
3/17/2016121.13123.29120.81122.98125,333
3/16/2016119.43121.36119.27121.1889,705
3/15/2016119.70119.98119.10119.6954,625
3/14/2016120.69120.83119.97120.51108,706
3/11/2016119.61121.02119.58120.9768,127
3/10/2016119.07119.39117.29118.6054,937
3/9/2016118.71119.10118.12118.7965,789
3/8/2016120.03120.03118.03118.13115,193
3/7/2016119.14120.67119.14120.67203,480
3/4/2016118.69120.15118.41119.5765,887
3/3/2016116.76118.52116.72118.5266,777
3/2/2016115.21116.87115.01116.87200,314
3/1/2016113.91115.31113.39115.3192,237
2/29/2016113.33114.24113.10113.1058,523
2/26/2016113.37113.87112.97113.4262,983
2/25/2016111.83112.72111.50112.7287,174
2/24/2016109.94111.85109.34111.7597,368
2/23/2016111.81112.04110.96110.96113,397
2/22/2016111.79112.51111.69112.2377,656
2/19/2016110.48110.73109.52110.68111,940
2/18/2016111.19111.37110.49111.03138,767
2/17/2016109.87111.38109.86110.87215,644
2/16/2016108.03109.10107.22109.0481,290
2/12/2016105.81107.01105.47106.86101,320
2/11/2016104.85105.71103.92104.74157,210
2/10/2016107.07108.16106.44106.48129,911
2/9/2016105.89107.55105.79106.5577,948
2/8/2016107.47107.53105.64107.17146,914
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center