$113.96 0.00 (%) iShs Cr S&P SC Shs - NYSE ARCA

May. 24, 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

IJR historical data

Date Open High Low Close Volume
5/24/2016112.20114.15112.07113.96724,499
5/23/2016112.05112.33111.43111.54489,277
5/20/2016110.60111.87110.49111.87520,632
5/19/2016110.13111.00109.23110.14767,574
5/18/2016109.96111.91109.80110.99573,226
5/17/2016112.06112.63109.87110.45834,861
5/16/2016111.42112.83111.27112.361,594,420
5/13/2016111.78112.50110.97111.11570,662
5/12/2016112.74113.00111.14112.021,103,650
5/11/2016113.53113.70112.35112.382,193,260
5/10/2016113.39113.90112.68113.82467,449
5/9/2016112.89113.52112.33112.84450,687
5/6/2016111.55112.86111.36112.86725,356
5/5/2016112.99113.19111.87111.98432,926
5/4/2016112.64113.69112.20112.651,403,860
5/3/2016113.99114.05112.45113.21979,689
5/2/2016114.25114.94113.74114.941,668,320
4/29/2016114.56114.89113.20113.92683,080
4/28/2016115.71116.13114.35114.571,912,900
4/27/2016115.67116.41115.27116.24515,478
4/26/2016114.63115.75114.33115.69862,005
4/25/2016114.99115.00113.77114.20763,702
4/22/2016114.06115.30114.03115.171,420,870
4/21/2016114.82115.12113.74113.96991,531
4/20/2016114.75115.46114.37114.88820,723
4/19/2016114.70115.39114.31114.83831,877
4/18/2016113.18114.51112.99114.41729,682
4/15/2016112.96113.76112.92113.63774,550
4/14/2016113.54113.79112.95113.351,277,120
4/13/2016111.80113.70111.69113.61912,901
4/12/2016110.15111.49109.88111.201,224,080
4/11/2016110.80111.78110.05110.05837,985
4/8/2016110.55111.06109.78110.33477,634
4/7/2016110.53110.77109.13109.70745,205
4/6/2016110.30111.31109.91111.23517,480
4/5/2016110.78111.30110.21110.27648,769
4/4/2016112.70112.88111.56111.63601,090
4/1/2016111.62112.92111.29112.86664,985
3/31/2016112.59113.00112.26112.57743,356
3/30/2016112.88113.00112.11112.45927,053
3/29/2016109.02112.34108.84112.341,154,890
3/28/2016109.46109.73108.51109.29722,497
3/24/2016108.28109.18107.76109.17604,021
3/23/2016110.32110.35108.80108.84826,364
3/22/2016110.62111.47110.25110.98765,122
3/21/2016111.43111.78110.90111.311,172,960
3/18/2016110.82111.88110.57111.65704,627
3/17/2016108.59111.02108.18110.58883,251
3/16/2016107.60109.12107.60108.69905,393
3/15/2016108.87108.96107.81108.06539,551
3/14/2016109.69109.84109.00109.44502,171
3/11/2016108.58110.09108.52109.98548,628
3/10/2016108.89109.20106.69107.73607,883
3/9/2016108.34108.73107.84108.511,044,910
3/8/2016109.85109.87107.82107.92819,717
3/7/2016108.72110.44108.70110.381,308,310
3/4/2016108.56109.76108.23109.121,039,400
3/3/2016107.33108.59107.24108.51808,553
3/2/2016106.30107.35106.04107.35700,748
3/1/2016105.18106.42104.76106.42893,031
2/29/2016104.76105.64104.43104.461,085,350
2/26/2016104.86105.07104.26104.791,039,010
2/25/2016103.62104.39103.17104.31690,335
2/24/2016101.41103.49100.90103.37953,131
2/23/2016102.69103.03102.29102.39613,410
2/22/2016102.76103.40102.52103.01467,164
2/19/2016101.07102.04100.68101.82494,584
2/18/2016101.71101.90101.00101.41767,676
2/17/2016100.99102.44100.89101.60987,224
2/16/201699.40100.5598.81100.381,285,900
2/12/201697.3798.3996.9698.202,880,510
2/11/201695.9897.1695.4296.551,371,140
2/10/201698.4599.8397.6097.671,179,950
2/9/201697.2598.9897.0897.97995,480
2/8/201698.4998.8497.0598.461,069,390
2/5/2016101.25101.5899.3499.401,128,520
2/4/2016100.96102.66100.81101.71768,990
2/3/2016101.68101.8699.18101.19799,025
2/2/2016101.91102.14100.55100.951,115,370
2/1/2016102.62103.53101.85102.981,022,340
1/29/2016100.48103.38100.48103.331,479,740
1/28/2016100.75101.1699.82100.151,168,760
1/27/2016100.92101.7299.3699.901,341,460
1/26/201699.37101.4799.31101.32997,093
1/25/2016100.36100.6598.7398.96903,367
1/22/2016100.16101.1099.77100.821,116,930
1/21/201699.03100.3698.2098.722,033,740
1/20/201697.32100.0395.2598.932,170,570
1/19/2016100.61100.8497.6398.721,565,370
1/15/201698.4999.9797.3299.821,953,170
1/14/2016100.06101.9198.83101.022,071,860
1/13/2016102.82103.0798.9799.661,107,510
1/12/2016102.78103.44100.83102.45921,101
1/11/2016102.61103.16101.22102.181,128,540
1/8/2016104.28104.72102.04102.171,440,400
1/7/2016104.63105.60103.74103.901,782,850
1/6/2016106.39107.36106.05106.64725,463
1/5/2016107.85108.09107.16107.87763,638
1/4/2016108.26108.30106.64107.541,535,460
12/31/2015111.11111.42110.07110.111,346,210
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center