$143.43 +0.24 (%) iShs S&P MdCp Shs - NYSE ARCA

Dec. 2, 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
12/2/2016143.45143.94143.04143.43160,189
12/1/2016143.93144.28142.88143.19374,502
11/30/2016143.64143.84143.17143.21190,564
11/29/2016142.65143.21142.22142.65149,614
11/28/2016143.78143.81142.55142.72191,143
11/25/2016143.73143.82143.52143.8174,049
11/23/2016142.53143.47142.25143.43244,493
11/21/2016140.89141.51140.64141.40205,276
11/18/2016140.45140.52140.09140.28147,952
11/17/2016140.12140.68140.00140.20193,843
11/16/2016139.56139.96139.14139.73339,813
11/15/2016139.15139.97138.65139.79336,231
11/14/2016137.55139.19137.40139.131,573,000
11/11/2016134.97136.56134.65136.46502,318
11/10/2016134.90135.81134.15135.03326,029
11/9/2016129.84134.37129.67133.89151,887
11/8/2016130.09131.22129.76130.6580,873
11/7/2016129.78130.52129.48130.46114,048
11/4/2016127.71128.90127.33127.71304,497
11/3/2016127.78128.35127.44127.5373,819
11/2/2016128.55128.87127.38127.55159,958
11/1/2016130.57130.68128.14128.87265,974
10/31/2016129.57130.50129.53130.19114,752
10/28/2016129.69130.47128.97129.21124,717
10/27/2016131.03131.03129.34129.6097,934
10/26/2016130.34131.21130.26130.6298,036
10/25/2016131.60131.77130.70130.92302,570
10/24/2016132.05132.67131.35131.7787,110
10/21/2016130.62131.43130.25131.3362,363
10/20/2016131.48131.99130.81131.4293,326
10/19/2016131.26132.22130.85131.85287,817
10/18/2016131.69131.69130.63131.12124,890
10/17/2016130.51130.93130.24130.33171,774
10/14/2016131.02131.54130.31130.37158,281
10/13/2016130.10130.78129.22130.4086,158
10/12/2016130.72131.45130.35131.01168,025
10/11/2016132.19132.19129.97130.55101,077
10/10/2016131.46133.44132.33132.56172,368
10/7/2016132.70132.90130.93131.46121,729
10/6/2016131.94132.71131.58132.56204,962
10/5/2016131.95132.92131.95132.31409,448
10/4/2016132.21132.53130.74131.361,025,000
10/3/2016132.50132.87131.81132.041,970,600
9/30/2016132.65133.55132.15133.00126,954
9/29/2016133.01133.40131.40131.83170,316
9/28/2016131.71133.18130.90133.07168,859
9/27/2016131.23131.60130.80131.4185,338
9/26/2016131.28131.99131.25131.3992,093
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center