$96.99 -0.68 (%) iShs Cr S&P SC Shs - NYSEARCA

Feb. 11, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJR historical data

Date Open High Low Close Volume
2/10/201698.4599.8397.6097.671,179,950
2/9/201697.2598.9897.0897.97995,480
2/8/201698.4998.8497.0598.461,069,390
2/5/2016101.25101.5899.3499.401,128,520
2/4/2016100.96102.66100.81101.71768,990
2/3/2016101.68101.8699.18101.19799,025
2/2/2016101.91102.14100.55100.951,115,370
2/1/2016102.62103.53101.85102.981,022,340
1/29/2016100.48103.38100.48103.331,479,740
1/28/2016100.75101.1699.82100.151,168,760
1/27/2016100.92101.7299.3699.901,341,460
1/26/201699.37101.4799.31101.32997,093
1/25/2016100.36100.6598.7398.96903,367
1/22/2016100.16101.1099.77100.821,116,930
1/21/201699.03100.3698.2098.722,033,740
1/20/201697.32100.0395.2598.932,170,570
1/19/2016100.61100.8497.6398.721,565,370
1/15/201698.4999.9797.3299.821,953,170
1/14/2016100.06101.9198.83101.022,071,860
1/13/2016102.82103.0798.9799.661,107,510
1/12/2016102.78103.44100.83102.45921,101
1/11/2016102.61103.16101.22102.181,128,540
1/8/2016104.28104.72102.04102.171,440,400
1/7/2016104.63105.60103.74103.901,782,850
1/6/2016106.39107.36106.05106.64725,463
1/5/2016107.85108.09107.16107.87763,638
1/4/2016108.26108.30106.64107.541,535,460
12/31/2015111.11111.42110.07110.111,346,210
12/30/2015112.70112.80111.56111.581,070,560
12/29/2015112.11112.80111.63112.701,147,060
12/28/2015111.56111.74110.53111.551,080,450
12/24/2015111.80112.65111.57112.00488,728
12/23/2015111.56112.37111.36112.181,430,540
12/22/2015110.11111.10109.27110.921,786,820
12/21/2015109.27110.15109.00109.851,106,590
12/18/2015110.24110.35108.90108.981,316,500
12/17/2015112.59112.59110.70110.80788,890
12/16/2015111.22112.28110.60112.061,173,770
12/15/2015109.51110.75109.51110.531,152,260
12/14/2015109.74110.06108.21109.021,397,340
12/11/2015110.68110.93109.17109.63762,374
12/10/2015111.43112.35111.06111.72814,355
12/9/2015112.58113.53111.07111.441,106,800
12/8/2015112.78113.45111.91112.76943,231
12/7/2015115.23115.23113.08113.511,047,220
12/4/2015114.05115.41113.81115.24996,065
12/3/2015116.18116.70113.65114.08927,112
12/2/2015116.74117.19115.74115.90593,431
12/1/2015116.61117.04116.06116.96715,034
11/30/2015117.21117.21116.09116.101,640,860
11/27/2015116.27116.90115.93116.59616,987
11/25/2015115.62116.37115.38116.27871,105
11/24/2015114.35115.67113.92115.491,264,080
11/23/2015114.25115.22114.09114.711,060,900
11/20/2015113.94114.78113.83114.322,218,810
11/19/2015113.65113.89113.16113.431,012,200
11/18/2015112.44113.93112.03113.73642,015
11/17/2015112.62113.53111.90112.072,155,020
11/16/2015111.11112.38110.81112.35790,056
11/13/2015111.63112.29110.75111.11945,455
11/12/2015113.30113.39111.76111.86999,865
11/11/2015115.05115.10113.90113.92446,094
11/10/2015114.28115.00114.00114.91551,425
11/9/2015116.24116.24114.22114.66941,280
11/6/2015115.61116.42114.60116.35909,493
11/5/2015115.36115.98114.64115.73904,207
11/4/2015115.90116.14115.03115.51521,768
11/3/2015114.97116.33114.94115.77667,148
10/30/2015113.35113.81112.85113.05889,528
10/29/2015114.37114.61113.25113.57808,149
10/28/2015111.95114.64111.86114.611,368,540
10/26/2015113.41113.55112.72112.871,082,540
10/23/2015113.25113.50112.26113.39572,133
10/22/2015111.76112.84111.53112.27656,246
10/21/2015113.39113.41111.18111.26415,115
10/20/2015112.68113.50112.45113.00403,275
10/19/2015112.10113.12111.68112.79470,589
10/16/2015112.74112.82111.57112.52902,659
10/15/2015110.75112.52109.89112.52652,798
10/14/2015111.70112.23110.24110.412,001,240
10/13/2015112.59113.57111.58111.59581,013
10/12/2015112.95113.23112.48113.05484,613
10/9/2015113.04113.36112.63112.91810,860
10/8/2015111.32112.89111.19112.761,158,150
10/7/2015110.34111.53109.90111.53879,478
10/6/2015110.16110.75109.18109.71664,149
10/5/2015108.45110.39108.01110.23580,089
10/2/2015105.22107.39104.30107.361,175,350
10/1/2015106.83107.08104.87106.161,926,530
9/30/2015106.08106.73105.53106.57879,358
9/29/2015105.83106.34104.76105.261,536,580
9/28/2015108.26108.69105.53105.73963,415
9/25/2015109.76109.76108.14108.65850,936
9/24/2015108.56109.29107.86109.121,158,110
9/23/2015109.45109.99108.75109.24911,310
9/22/2015109.81110.27108.81109.351,088,500
9/21/2015111.14112.21110.55110.87573,506
9/18/2015110.98111.69110.20110.44540,851
9/17/2015112.18113.78111.92112.30435,804
9/16/2015111.23112.25111.07112.21382,226
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center