$117.69 -2.78 (%) iShs Cr S&P SC Shs - NYSEARCA

Jun. 29, 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
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
4/14/2015118.62118.87117.75118.55858,504
4/13/2015118.51119.15118.46118.55788,706
4/10/2015118.46118.68118.25118.57764,904
4/9/2015118.47118.76116.98118.03654,785
4/8/2015117.79118.80117.79118.53446,958
4/7/2015118.48118.65117.72117.761,065,090
4/6/2015117.81118.95117.51118.60878,747
4/2/2015118.00118.92117.89118.23610,337
4/1/2015117.84118.20116.75117.87985,292
3/31/2015118.05118.35117.68118.03758,092
3/30/2015117.56118.79117.56118.49753,596
3/27/2015116.58117.20115.97117.07691,800
3/26/2015116.68116.97115.95116.481,391,870
3/25/2015119.56119.57116.73116.85675,456
3/24/2015119.73119.97119.41119.74710,164
3/23/2015119.54120.09119.51119.68912,148
3/20/2015118.79119.66118.50119.501,093,350
3/19/2015117.73118.29117.48118.25720,534
3/18/2015116.83118.38116.29118.03965,462
3/17/2015116.53117.08116.15116.96621,347
3/16/2015116.82117.04116.50116.711,081,160
3/13/2015116.74116.74114.91116.31757,869
3/12/2015115.40116.86115.40116.72776,629
3/11/2015114.10114.73113.65114.73839,156
3/10/2015114.61114.61113.62114.00807,707
3/9/2015114.86115.57114.86115.36596,715
3/6/2015115.62116.06114.43114.60684,434
3/5/2015116.17116.37115.47116.20765,739
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
  • Showing 1-100 of 1,254 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!