$116.05 0.00 (%) iShs Cr S&P SC Shs - NYSEARCA

Mar. 4, 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
3/4/2015116.23116.45115.60116.05550,397
3/3/2015117.27117.27116.33116.77569,233
3/2/2015116.67117.74116.58117.46942,590
2/27/2015117.05117.28116.58116.58892,853
2/26/2015116.51117.27116.51117.16670,102
2/25/2015116.89117.06116.25116.80877,912
2/24/2015116.63117.14116.29116.82547,783
2/23/2015116.05116.54115.25116.54701,401
2/20/2015115.97116.45114.96116.34721,667
2/19/2015116.12116.43115.72116.15956,836
2/18/2015115.74116.29115.35116.26740,852
2/17/2015115.81116.16115.51115.98732,120
2/13/2015115.20115.97115.10115.87739,742
2/12/2015114.61115.32114.31115.24612,902
2/11/2015113.75114.11113.03113.84770,953
2/10/2015114.12114.15112.53113.94965,325
2/9/2015114.07114.70113.27113.36970,827
2/6/2015114.79115.17113.99114.421,871,500
2/5/2015113.48114.75113.32114.51881,868
2/4/2015112.87113.81112.77113.031,627,130
2/3/2015111.97113.45111.79113.271,045,830
2/2/2015110.40111.33108.91111.301,175,970
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center