$140.99 +0.29 (%) iShs Cr S&P SC Shs - NYSE ARCA

Dec. 9, 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
12/9/2016141.33141.35140.38140.992,047,630
12/8/2016138.96140.85138.39140.702,106,380
12/7/2016136.94138.68136.50138.402,131,420
12/6/2016135.79137.16134.97136.972,246,130
12/5/2016134.29135.64134.25135.442,067,840
12/2/2016133.13133.81132.82133.142,235,250
12/1/2016134.03134.74132.53133.122,316,460
11/30/2016134.81134.93133.26133.532,446,560
11/29/2016134.13134.78133.86134.011,866,510
11/28/2016135.54135.79133.81134.052,028,350
11/25/2016135.33135.71135.16135.67956,274
11/23/2016134.16135.15133.78135.101,837,160
11/21/2016132.50133.02131.62132.571,660,850
11/18/2016131.63132.16131.26132.041,960,960
11/17/2016131.26132.04130.97131.421,755,890
11/16/2016130.95131.09130.23130.801,648,650
11/15/2016130.07131.02129.40130.741,636,280
11/14/2016129.81131.58129.48130.374,294,660
11/11/2016126.00128.66125.46128.412,750,210
11/10/2016123.88126.00123.31125.264,742,320
11/9/2016118.69123.18118.35122.941,608,430
11/8/2016118.65119.78118.08119.24728,732
11/7/2016118.48119.20118.20118.96798,801
11/4/2016115.93117.39115.73116.13923,231
11/3/2016116.31116.64115.43115.581,086,470
11/2/2016116.88117.20115.73115.911,754,320
11/1/2016118.88118.88116.37117.051,457,900
10/31/2016118.16118.73117.60118.671,763,440
10/28/2016118.18118.89117.62118.001,080,610
10/27/2016119.77119.83118.02118.22642,617
10/26/2016119.82120.55119.13119.45747,714
10/25/2016121.43121.53120.15120.34701,890
10/24/2016121.27122.10121.04121.47577,207
10/21/2016119.99120.78119.64120.45495,722
10/20/2016121.07121.41120.21120.79673,599
10/19/2016121.28122.00120.60121.55522,332
10/18/2016121.79121.97120.93121.06741,950
10/17/2016121.02121.37120.64120.68753,250
10/14/2016121.56122.18120.86120.881,305,420
10/13/2016121.58121.75120.55121.21730,194
10/12/2016122.34123.06121.86122.42978,271
10/11/2016124.02124.25121.58122.221,448,740
10/10/2016123.57124.77123.57124.26646,975
10/7/2016124.04124.38122.37122.891,341,400
10/6/2016123.76124.07122.83123.90883,201
10/5/2016123.68124.65123.68124.03970,040
10/4/2016124.00124.47122.84123.331,059,390
10/3/2016123.79124.06123.22123.833,824,580
9/30/2016123.51124.69122.92124.15958,760
9/29/2016124.36124.36122.73122.85816,828
9/28/2016123.46124.44122.91124.39502,915
9/27/2016122.97123.52122.61123.28916,973
9/26/2016123.87124.08122.98123.10610,947
9/23/2016125.51125.80124.87124.87751,794
9/22/2016124.68125.81124.53125.701,618,210
9/21/2016122.49123.94122.28123.92900,391
9/20/2016122.92123.10122.04122.041,185,690
9/19/2016122.22123.26121.87122.52492,718
9/16/2016121.54121.90121.13121.73689,414
9/15/2016120.51122.00120.32121.951,592,790
9/14/2016121.04121.34120.28120.50736,385
9/13/2016122.25122.27120.19120.871,445,910
9/12/2016121.18123.06120.93122.981,004,040
9/9/2016124.50124.77121.61121.62974,933
9/8/2016125.74125.81125.17125.28612,244
9/7/2016124.98125.84124.87125.76562,343
9/6/2016125.47125.52124.33125.001,131,090
9/2/2016124.51125.27124.21125.271,087,240
9/1/2016123.83124.15122.50123.79959,439
8/31/2016124.15124.31123.01123.72748,925
8/30/2016124.25124.53123.79124.35579,124
8/29/2016123.73124.56123.52124.24558,665
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center