iShs Cr S&P SC Shs  $109.83

down -1.19


10/7/2014 04:00 PM  |  NYSEARCA : IJR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJR historical data

Date Open High Low Close Volume
7/9/2014111.34111.54110.69111.02515,356
7/8/2014111.78111.90110.31110.97903,371
7/7/2014113.24113.48111.91112.00645,039
7/3/2014110.92113.72110.92113.62591,681
7/2/2014113.29113.64112.65112.81394,114
7/1/2014112.23114.28112.23113.42507,518
6/30/2014111.17112.12111.04112.09859,350
6/27/2014110.54111.77110.40111.69702,015
6/26/2014111.28111.28110.11110.82409,312
6/25/2014109.77111.21109.61111.16894,289
6/24/2014111.18112.10110.30110.34615,616
6/20/2014111.54111.84111.21111.76439,297
6/19/2014111.73111.75110.83111.46499,301
6/18/2014110.62111.41110.20111.38504,659
6/17/2014109.76111.07109.61110.711,998,510
6/16/2014109.62109.97109.12109.90279,270
6/13/2014109.70110.04108.97109.77877,289
6/12/2014110.16110.16109.08109.51412,094
6/11/2014110.28110.49109.61110.201,677,660
6/10/2014111.05111.10110.18110.73520,575
6/9/2014110.39111.68110.12111.22561,991
6/6/2014109.81110.80109.71110.361,125,200
6/5/2014107.49109.50106.81109.34732,995
6/4/2014106.35107.34106.05107.24394,675
6/3/2014106.55107.14105.99106.76580,222
6/2/2014107.41107.51106.14107.01396,842
5/30/2014107.77107.90107.00107.30609,034
5/29/2014107.92107.97107.15107.77959,401
5/28/2014108.25108.41107.17107.52601,528
5/27/2014107.49108.56107.23108.20538,143
5/23/2014105.64106.89105.55106.85665,794
5/22/2014105.01106.04104.83105.75248,678
5/21/2014104.92105.25103.80104.831,055,280
5/20/2014105.69105.69103.80104.37512,382
5/19/2014104.64106.20104.51105.85650,501
5/16/2014104.20105.00103.64104.98340,524
5/15/2014104.22104.49102.81104.16816,914
5/13/2014107.57108.00106.62106.66771,413
5/12/2014105.98108.29105.98107.831,304,880
5/8/2014105.56106.62104.44104.77704,939
5/7/2014105.22105.71104.00105.59742,807
5/6/2014106.43106.63105.11105.17804,024
5/5/2014106.48107.17105.69106.93863,427
5/2/2014106.90108.15106.76107.12478,214
5/1/2014107.06107.63105.72106.88778,809
4/30/2014105.99107.15105.24107.13931,578
4/29/2014106.59107.23106.27106.38644,930
4/28/2014107.18107.51104.83106.13722,496
4/25/2014107.89108.66106.43106.71915,568
4/24/2014109.11109.31107.69108.31685,673
4/23/2014109.22109.53108.59108.621,122,520
4/22/2014108.53109.56108.26109.28515,185
4/21/2014108.21108.41107.42108.38547,818
4/17/2014107.14108.33106.90107.90465,990
4/16/2014107.07107.42106.51107.411,735,320
4/15/2014106.47106.87104.36106.381,587,720
4/14/2014106.29106.94105.12106.05877,063
4/11/2014105.98107.00105.09105.53684,009
4/10/2014109.36109.51106.38106.79982,155
4/9/2014108.65109.53108.09109.521,882,270
4/8/2014107.63108.90107.18108.391,021,230
4/7/2014108.72108.74107.02107.55891,666
4/4/2014111.93112.06108.61108.98760,893
4/3/2014112.05112.12110.78111.22428,367
4/2/2014111.82112.11111.31112.03922,716
4/1/2014110.15111.53110.15111.481,779,400
3/31/2014108.86110.38108.47110.141,214,230
3/28/2014108.20109.65107.97108.211,260,690
3/27/2014108.35108.86107.49108.011,667,800
3/26/2014110.86110.91108.32108.321,443,670
3/25/2014110.74111.34109.64110.25701,513
3/24/2014111.84112.01109.78110.571,489,180
3/21/2014112.22113.00111.49111.51551,627
3/20/2014111.37112.14110.97111.89394,579
3/19/2014112.32112.32110.88111.55562,921
3/18/2014110.99112.35110.93112.34362,805
3/17/2014110.77111.60110.56110.88694,855
3/14/2014109.39110.53109.22110.18828,692
3/13/2014111.44111.85109.20109.75657,514
3/12/2014110.20111.05109.79110.98649,723
3/11/2014112.03112.24110.34110.802,307,150
3/10/2014111.99112.12111.24111.91907,823
3/7/2014112.46112.64111.62112.12398,107
3/6/2014112.08112.16111.60111.96465,513
3/5/2014111.83111.86111.41111.77835,854
3/4/2014110.28112.44110.28111.911,246,840
3/3/2014108.95109.39107.97109.181,130,230
2/28/2014109.65110.55109.20109.721,907,280
2/27/2014109.02109.78108.79109.78831,122
2/26/2014108.48109.97108.36109.30571,874
2/25/2014108.58108.99108.14108.43557,355
2/24/2014107.75109.19107.75108.55998,680
2/21/2014107.92108.06107.53107.66554,429
2/20/2014106.46107.80106.43107.66521,549
2/19/2014107.19107.88106.32106.411,205,480
2/18/2014106.82107.58106.48107.452,540,380
2/14/2014106.14106.65105.59106.481,474,970
2/13/2014104.15106.45104.00106.38808,027
2/12/2014104.80105.45104.49105.011,198,480
2/11/2014103.95104.89103.68104.661,058,420
Trading Center