$109.50 +0.19 (%) iShs Cr S&P SC Shs - NYSEARCA

Sep. 3, 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
9/3/2015109.62110.63109.35109.50769,625
9/2/2015108.88109.35107.83109.31560,162
9/1/2015109.73109.77107.41107.821,058,040
8/31/2015110.71111.33110.30110.832,260,980
8/28/2015109.97111.08109.79110.91925,479
8/27/2015109.30110.67108.05110.091,176,450
8/26/2015106.75108.44105.73108.343,084,290
8/25/2015107.96110.38105.70105.701,367,840
8/24/2015107.19110.3277.53106.902,504,990
8/21/2015111.62112.73110.71111.221,494,730
8/20/2015114.29114.33112.67112.671,210,600
8/19/2015115.78116.06114.55115.12787,933
8/18/2015116.92116.92116.08116.25673,890
8/17/2015115.74117.04115.23116.94467,488
8/14/2015115.09116.13114.81116.08873,783
8/13/2015115.22115.86114.68115.051,150,020
8/12/2015114.96115.47113.62115.23736,818
8/11/2015115.60116.19115.13115.621,209,060
8/10/2015115.61116.62115.59116.42544,269
8/7/2015115.32115.56114.49115.15593,537
8/6/2015116.98117.10114.95115.74702,540
8/5/2015116.92117.93116.40116.73775,689
8/4/2015116.48117.07116.00116.26686,682
8/3/2015116.93117.19115.49116.271,121,050
7/31/2015116.46117.57116.30116.901,612,490
7/30/2015115.58116.44115.27116.32498,135
7/29/2015115.18116.16114.81115.841,202,410
7/28/2015114.62115.42113.21115.221,226,390
7/27/2015114.48115.03114.03114.351,098,940
7/24/2015116.51116.83114.91115.08877,003
7/23/2015118.31118.38116.43116.60740,436
7/22/2015117.49118.18117.24118.051,050,520
7/21/2015118.14118.84117.36117.76902,724
7/20/2015118.78118.78117.79118.081,041,450
7/17/2015119.48119.48118.36118.67527,536
7/16/2015119.39119.80119.04119.38465,284
7/15/2015119.43119.48118.40118.59448,762
7/14/2015118.72119.56118.72119.42742,993
7/13/2015118.37119.16118.37118.89499,681
7/10/2015117.71118.09117.19117.95428,760
7/9/2015117.27117.46116.21116.371,009,900
7/8/2015116.65117.23115.42116.11858,159
7/7/2015117.73117.77115.58117.66826,141
7/6/2015116.82118.15116.72117.49593,889
7/2/2015118.53118.71117.30117.681,160,830
7/1/2015119.04119.19117.82118.45745,325
6/30/2015118.74118.74117.51117.881,265,130
6/29/2015119.61120.20117.56117.69992,114
6/26/2015121.05121.10119.93120.47479,933
6/25/2015121.33121.33120.17120.65573,553
6/24/2015121.64121.79120.63120.81488,549
6/23/2015121.73122.10121.44121.99590,617
6/22/2015121.65121.89121.38121.67516,860
6/19/2015121.07121.39120.58121.00762,479
6/18/2015120.05121.32120.05120.98493,853
6/17/2015120.06120.38119.39119.60588,399
6/16/2015118.82120.08118.82119.91496,403
6/15/2015118.70119.37117.67119.03647,799
6/12/2015119.22119.55118.79119.33588,123
6/11/2015119.59119.86119.23119.55692,690
6/10/2015118.29119.98118.17119.46871,730
6/9/2015118.03118.27117.18117.79540,449
6/8/2015118.45118.79117.95118.10728,401
6/5/2015117.59118.69116.84118.64787,094
6/4/2015118.54118.83117.58117.90487,527
6/3/2015118.18119.21117.82118.99448,811
6/2/2015117.12118.51116.84117.78582,939
6/1/2015117.96118.00116.29117.46675,090
5/29/2015117.74117.90116.53116.991,125,480
5/28/2015117.67117.96117.10117.93540,591
5/27/2015116.69118.00116.22117.87768,527
5/26/2015117.34117.63116.01116.54518,763
5/22/2015118.32118.65117.56117.91728,868
5/21/2015118.52118.93118.10118.47437,115
5/20/2015118.68118.88117.98118.54578,774
5/19/2015118.45118.60117.93118.461,008,990
5/18/2015117.25118.66116.89118.51685,389
5/15/2015117.35117.49116.77117.40739,354
5/14/2015116.85117.58116.43117.55405,975
5/13/2015116.48116.82115.81116.23511,455
5/12/2015116.28116.66114.80116.30475,193
5/11/2015116.60117.47116.31116.62604,131
5/8/2015116.96117.10116.37116.54450,874
5/7/2015115.32116.37114.90115.81758,789
5/6/2015115.36115.52114.44115.31671,195
5/5/2015116.30116.52114.63115.08547,954
5/4/2015116.14117.09115.92116.30688,814
5/1/2015115.71116.16115.14116.00594,157
4/30/2015116.96117.12114.86115.31831,009
4/29/2015118.31118.57117.40117.52952,738
4/28/2015118.08118.99117.22118.82976,227
4/27/2015119.21120.00117.60118.04848,156
4/24/2015119.23119.33118.69118.91599,535
4/23/2015118.22119.35118.13119.15671,844
4/22/2015118.20118.57117.25118.42705,480
4/21/2015118.52118.99118.13118.20737,499
4/20/2015117.80118.87117.75118.521,034,490
4/17/2015118.22118.47116.77117.201,122,410
4/16/2015119.20119.44118.95119.08929,432
4/15/2015118.99119.87118.70119.39832,587
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!