$117.33 +0.67 (%) iShs S&P MdCp Shs - NYSEARCA

Sep. 2, 2015 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
9/1/2015119.26119.26116.26116.66122,038
8/31/2015120.15121.01119.56120.4298,468
8/28/2015119.51120.78119.41120.53112,158
8/27/2015117.70120.10117.56119.77131,965
8/26/2015114.87116.85113.85116.53190,762
8/25/2015116.45118.91113.63113.63120,885
8/24/2015114.22118.7285.09114.90454,537
8/21/2015121.35121.77119.79119.83186,646
8/20/2015124.05124.27122.35122.35323,588
8/19/2015126.05126.06124.56125.2558,317
8/18/2015127.15127.31126.45126.6446,097
8/17/2015126.11127.34125.65127.3456,590
8/14/2015125.59126.41125.43126.3872,853
8/13/2015125.82125.97125.30125.5752,261
8/12/2015125.47126.13123.90125.8782,224
8/11/2015126.45126.66125.67126.1855,794
8/10/2015125.76127.42125.69127.4052,292
8/7/2015125.42125.71124.72125.0042,812
8/6/2015126.20126.38124.78125.5581,158
8/5/2015126.11127.13125.65125.9956,555
8/4/2015125.71126.23125.14125.3764,572
8/3/2015126.10126.10124.94125.37181,397
7/31/2015126.32126.75126.00126.1265,658
7/30/2015125.93126.25125.45126.1883,602
7/29/2015124.55126.27124.46126.2051,127
7/28/2015123.80124.76122.89124.6282,288
7/27/2015123.69123.94123.08123.28359,611
7/24/2015125.99126.12124.28124.41122,076
7/23/2015126.85127.04125.65125.7946,698
7/22/2015126.33126.75126.09126.63165,280
7/21/2015127.29127.86126.44126.52175,092
7/20/2015127.89127.89127.28127.4894,702
7/17/2015129.03129.03127.72127.9047,260
7/16/2015129.31129.39128.74129.1062,509
7/15/2015129.78129.80128.50128.7361,656
7/14/2015129.03129.83129.03129.7185,074
7/13/2015128.80129.30128.69129.2157,233
7/10/2015128.25128.74127.66128.1535,906
7/9/2015128.16128.39126.94126.9838,113
7/8/2015127.87128.34126.35126.8998,935
7/7/2015128.44128.96126.43128.86116,159
7/6/2015127.94129.02127.59128.2668,328
7/2/2015129.48129.65128.61128.9958,990
7/1/2015129.59129.86128.75129.23115,263
6/30/2015130.12130.13128.64128.9668,227
6/29/2015130.84131.37129.09129.1377,310
6/26/2015131.92132.11131.50131.9946,459
6/25/2015132.66132.66131.53131.6841,920
6/24/2015133.28133.37132.25132.2957,218
6/23/2015133.73134.01133.58133.9844,153
6/22/2015133.75133.75133.24133.6146,136
6/19/2015133.20133.52132.91132.9162,796
6/18/2015132.87133.78132.82133.2854,265
6/17/2015133.10133.36132.24132.4579,696
6/16/2015131.64132.93131.26132.7148,327
6/15/2015131.80132.07130.81131.8362,565
6/12/2015132.89133.00132.48132.6453,176
6/11/2015133.24133.50133.00133.3856,513
6/10/2015132.08133.35132.04132.8491,244
6/9/2015131.35131.66130.96131.1247,460
6/8/2015132.03132.23131.16131.28163,122
6/5/2015131.56132.15130.82132.09122,920
6/4/2015132.32132.51131.43131.6252,600
6/3/2015132.28133.38132.08132.8291,342
6/2/2015131.35132.52131.35132.12162,565
6/1/2015132.11132.30131.11131.76129,185
5/29/2015132.52132.52131.38131.8047,519
5/28/2015132.67132.87131.99132.5645,878
5/27/2015132.03132.95131.71132.8762,336
5/26/2015132.96132.96131.48131.7166,675
5/22/2015133.26133.67133.10133.4151,207
5/21/2015133.40133.92133.27133.6149,266
5/20/2015133.52133.74133.11133.4154,281
5/19/2015133.65133.65132.96133.3157,412
5/18/2015132.54133.80132.38133.7272,092
5/15/2015132.75132.86132.35132.6158,348
5/14/2015132.39132.87132.13132.8550,491
5/13/2015131.83132.12131.36131.7241,389
5/12/2015131.28131.76130.32131.5143,393
5/11/2015131.43132.01131.40131.6946,902
5/8/2015131.43131.86131.21131.4887,725
5/7/2015130.28130.68129.70130.3158,450
5/6/2015130.83130.83129.57130.2478,747
5/5/2015131.82132.34130.07130.2479,827
5/4/2015131.58132.15131.51131.9164,370
5/1/2015130.97131.55130.51131.37200,374
4/30/2015131.57131.67130.28130.5592,155
4/29/2015131.64132.46131.45131.9855,453
4/28/2015131.34132.33130.95132.3161,769
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!