$123.51 -0.40 (%) iShs Cr S&P SC Shs - NYSE ARCA

Aug. 26, 2016 | 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
8/26/2016123.99124.83122.80123.51725,648
8/25/2016123.17124.14123.06123.91956,499
8/24/2016124.09124.29123.27123.551,138,390
8/23/2016123.76124.55123.68124.161,678,280
8/22/2016122.75123.45122.32123.32765,600
8/19/2016122.90123.09122.36122.98574,130
8/18/2016122.29123.06122.18123.02766,095
8/17/2016122.35122.69121.62122.153,895,300
8/16/2016123.15123.19122.42122.551,605,550
8/15/2016122.53123.56122.43123.41610,939
8/12/2016122.11122.52121.65122.23736,302
8/11/2016122.32122.70121.94122.39690,753
8/10/2016122.60122.73121.36121.80851,243
8/9/2016122.48122.81122.30122.49621,980
8/8/2016122.67123.02122.22122.45873,921
8/5/2016121.68122.87121.49122.61765,273
8/4/2016120.93121.56120.74120.94733,635
8/3/2016120.04120.92119.64120.92866,364
8/2/2016122.06122.09119.98120.291,382,840
8/1/2016122.12122.56121.33122.101,764,420
7/29/2016121.86122.70121.10122.01741,657
7/28/2016122.12122.26121.66121.84576,530
7/27/2016122.32122.58121.57122.33891,517
7/26/2016121.33122.09121.10122.001,274,830
7/25/2016121.45121.70121.00121.31572,267
7/22/2016120.97121.98120.63121.781,030,800
7/21/2016121.55121.89120.60120.89701,398
7/20/2016121.14121.97120.63121.66722,161
7/19/2016121.44121.68120.71120.90703,069
7/18/2016121.50122.22121.28121.651,323,520
7/15/2016121.89122.00121.25121.591,898,470
7/14/2016122.04122.25121.26121.28833,695
7/13/2016121.85122.00120.80121.241,453,220
7/12/2016120.60122.08120.42121.481,440,720
7/11/2016119.22120.04119.00119.871,020,520
7/8/2016116.89118.67116.60118.53750,982
7/7/2016115.82116.59115.09115.71749,146
7/6/2016114.32115.74114.09115.57710,698
7/5/2016116.02116.28114.13114.80837,073
7/1/2016116.20116.94115.84116.38808,018
6/30/2016114.11116.21113.62116.211,318,820
6/29/2016112.55113.95112.51113.70964,694
6/28/2016110.88111.97110.80111.43928,575
6/27/2016112.17112.37109.47109.961,880,060
6/24/2016113.40115.02112.74113.461,271,250
6/23/2016116.82117.99116.70117.99550,574
6/22/2016116.33116.85115.53115.63517,609
6/21/2016116.39116.52115.42116.15516,520
6/20/2016116.80117.82116.70116.70444,179
6/17/2016115.73116.14114.89115.29544,850
6/16/2016115.01115.69114.01115.60519,389
6/15/2016116.12116.86115.61115.68821,600
6/14/2016115.46116.24114.97115.69990,929
6/13/2016116.75117.23115.65115.87349,780
6/10/2016117.62118.01116.79117.18715,757
6/9/2016118.94119.05118.16118.73512,094
6/8/2016118.44119.58118.39119.35431,558
6/7/2016117.98118.74117.75118.27584,711
6/6/2016116.77118.24116.67117.89488,572
6/3/2016116.98116.99115.65116.56459,373
6/2/2016116.32117.22116.14117.22424,276
6/1/2016115.47116.76115.21116.59562,182
5/31/2016115.76116.30115.26115.751,084,470
5/27/2016114.43115.53114.40115.53900,462
5/26/2016114.74115.01114.22114.51690,686
5/25/2016114.37114.97114.11114.571,019,030
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center