$124.11 -1.41 (%) iShs S&P MdCp Shs - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
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
10/6/2014120.21120.25119.17119.48144,338
10/3/2014119.85120.10119.17119.69244,593
10/2/2014118.70119.50117.54119.06602,315
10/1/2014120.00120.21118.47118.73954,283
9/30/2014121.60121.60120.31120.31151,351
9/29/2014120.70121.72120.56121.5086,701
9/26/2014121.33122.00120.93121.8360,684
9/25/2014122.19122.19120.70121.06121,921
9/24/2014122.28122.72121.62122.55173,568
9/23/2014123.37123.83122.67122.7180,188
9/22/2014125.14125.14123.74123.8556,718
9/19/2014126.69126.72125.15125.37105,569
9/18/2014126.48126.54126.04126.2183,379
9/17/2014126.20126.66125.81126.0161,997
9/16/2014125.02126.36125.02126.0390,773
9/15/2014125.69125.77125.09125.2753,477
9/12/2014127.10127.10125.44125.7295,658
9/11/2014126.00127.22126.00127.1877,586
9/10/2014126.60126.75125.90126.5365,436
9/9/2014127.52127.52126.46126.57108,268
9/8/2014127.69127.87127.03127.5557,027
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center