$109.97 -2.33 (%) iShs Cr S&P SC Shs - NYSEARCA

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

IJR historical data

Date Open High Low Close Volume
1/30/2015111.71112.00109.76109.972,120,350
1/29/2015111.36112.33110.43112.30957,357
1/28/2015113.13113.38110.68110.99970,724
1/27/2015112.03113.13111.76112.66766,441
1/26/2015112.16113.27111.22113.26884,364
1/23/2015112.40112.85111.85112.261,381,580
1/22/2015110.94112.60109.76112.571,108,390
1/21/2015110.23110.95109.71110.271,254,970
1/20/2015111.19111.45109.68110.461,160,960
1/16/2015109.01111.34109.01111.171,135,020
1/15/2015111.40111.65109.12109.401,573,410
1/14/2015110.88111.36109.95111.153,286,300
1/13/2015112.11113.46110.34111.692,175,650
1/12/2015111.61111.83110.24111.231,379,440
1/9/2015112.72112.81111.40111.61900,796
1/8/2015111.48112.82111.48112.711,331,730
1/6/2015111.75111.80108.82109.632,660,460
1/5/2015112.46112.86111.00111.491,722,740
1/2/2015114.51114.89112.12113.222,130,600
12/31/2014115.12115.74113.98114.061,779,260
12/30/2014115.04115.45114.77114.771,271,700
12/29/2014114.72115.55114.72115.302,345,460
12/26/2014114.39115.01114.16114.72754,222
12/24/2014114.18114.27113.57114.00450,251
12/23/2014114.34114.66113.91114.201,803,790
12/22/2014113.03113.72112.73113.641,034,330
12/19/2014112.83113.18111.99112.691,399,190
12/18/2014112.44112.78111.53112.741,450,790
12/17/2014108.37111.16108.20111.101,486,340
12/16/2014108.03109.89107.87108.162,197,000
12/15/2014109.78110.15107.97108.351,766,830
12/12/2014109.59110.30109.06109.241,517,340
12/11/2014110.81112.10110.44110.661,046,080
12/10/2014112.42112.75110.21110.331,757,110
12/9/2014109.76112.88109.69112.861,583,330
12/8/2014111.95112.94110.60110.95518,107
12/5/2014111.85112.59111.75112.281,362,630
12/4/2014111.98112.00111.00111.581,647,750
12/3/2014111.00112.41110.74112.101,365,710
12/2/2014109.91111.45109.91110.96929,841
12/1/2014110.70111.22109.74109.801,070,050
11/28/2014112.67112.88111.15111.30520,351
11/26/2014112.53112.97112.42112.92377,636
11/25/2014112.78113.33112.19112.59961,255
11/24/2014111.30112.64111.30112.59604,807
11/21/2014112.79112.86110.93111.301,013,860
11/20/2014109.57111.33109.57111.33468,801
11/19/2014110.94110.95109.31110.05663,537
11/18/2014110.90111.72110.90111.16383,424
11/17/2014111.54111.79110.59110.63544,236
11/14/2014111.81112.13111.46111.69508,786
11/13/2014112.78113.05111.61111.88493,398
11/12/2014111.63112.89111.49112.741,771,730
11/11/2014111.96112.10111.65111.98761,795
11/10/2014111.66112.03111.31111.97715,108
11/7/2014111.55111.61110.80111.59940,548
11/6/2014111.36111.59110.81111.57542,613
11/5/2014111.81111.81110.82111.27505,509
11/4/2014111.10111.51110.45110.991,027,290
11/3/2014111.94112.29111.03111.401,298,990
10/31/2014111.80111.80110.87111.511,426,400
10/30/2014108.55110.24108.44109.87782,777
10/29/2014109.17109.85108.16108.99933,916
10/28/2014106.51109.13106.29109.13813,976
10/27/2014105.67106.04104.68105.96678,561
10/24/2014105.91106.27105.45106.04805,957
10/23/2014105.32106.48105.05105.81910,172
10/22/2014105.84106.15104.17104.241,317,370
10/21/2014104.48105.59104.15105.491,826,920
10/20/2014102.20103.79102.17103.78965,219
10/17/2014104.03104.23102.16102.601,491,660
10/16/2014100.68103.56100.30102.962,735,500
10/15/2014101.32102.4799.38102.013,574,660
10/14/2014100.99102.63100.64101.321,757,480
10/13/2014100.48101.6299.71100.111,690,600
10/10/2014101.16102.19100.21100.351,869,860
10/9/2014103.76103.81101.35101.41597,104
10/8/2014101.68103.85100.90103.751,335,850
10/7/2014103.09103.33101.85101.87597,314
10/6/2014104.64104.87103.38103.58790,945
10/3/2014104.53105.01104.04104.48508,467
10/2/2014102.74104.17102.22103.72954,002
10/1/2014104.17104.29102.54102.89890,314
9/30/2014105.49105.76104.24104.30436,416
9/29/2014104.57105.79104.27105.56477,399
9/26/2014105.17105.76104.96105.56505,726
9/25/2014106.24106.34104.53104.95609,925
9/24/2014105.89106.64105.23106.52312,035
9/23/2014106.71107.17105.89105.99424,822
9/22/2014107.81107.95106.73107.06339,977
9/19/2014110.09110.14108.00108.21893,900
9/18/2014109.32109.72109.12109.57237,391
9/17/2014108.68109.44108.37108.91293,937
9/16/2014107.96108.90107.71108.621,055,390
9/15/2014109.38109.38108.07108.28386,472
9/12/2014110.30110.38108.89109.38619,346
9/11/2014109.22110.62109.06110.43289,569
9/10/2014109.34109.83108.84109.67258,297
9/9/2014110.49110.49109.24109.34713,573
9/8/2014110.41110.90110.06110.64270,956
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center