$112.74 0.00 (%) iShs Cr S&P SC Shs - NYSEARCA

Dec. 18, 2014 | 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
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
10/7/2014103.09103.33101.85101.87597,314
10/6/2014104.64104.87103.38103.58790,945
10/3/2014104.53105.01104.04104.48508,467
10/2/2014102.74104.17102.22103.72954,002
10/1/2014104.17104.29102.54102.89890,314
9/30/2014105.49105.76104.24104.30436,416
9/29/2014104.57105.79104.27105.56477,399
9/26/2014105.17105.76104.96105.56505,726
9/25/2014106.24106.34104.53104.95609,925
9/24/2014105.89106.64105.23106.52312,035
9/23/2014106.71107.17105.89105.99424,822
9/22/2014107.81107.95106.73107.06339,977
9/19/2014110.09110.14108.00108.21893,900
9/18/2014109.32109.72109.12109.57237,391
9/17/2014108.68109.44108.37108.91293,937
9/16/2014107.96108.90107.71108.621,055,390
9/15/2014109.38109.38108.07108.28386,472
9/12/2014110.30110.38108.89109.38619,346
9/11/2014109.22110.62109.06110.43289,569
9/10/2014109.34109.83108.84109.67258,297
9/9/2014110.49110.49109.24109.34713,573
9/8/2014110.41110.90110.06110.64270,956
9/5/2014110.18110.54109.51110.54252,174
9/4/2014110.75111.56110.03110.26270,766
9/3/2014111.54111.62110.35110.55830,568
9/2/2014110.79111.28110.35110.99598,145
8/29/2014110.02110.50109.51110.36518,025
8/28/2014110.08110.13109.46109.78269,248
8/27/2014110.66110.76110.25110.37376,225
8/26/2014109.92110.76109.79110.64601,520
8/25/2014110.24110.49109.46109.86604,434
8/22/2014109.58110.10109.15109.73838,431
8/21/2014109.21109.93108.31109.74427,179
8/20/2014109.40109.54108.83109.36412,581
8/19/2014109.58110.18109.55109.94454,138
8/18/2014108.82109.58108.70109.53673,615
8/15/2014108.88109.11106.95108.03895,946
8/14/2014108.01108.26107.81108.09420,034
8/13/2014107.65108.29107.48107.91232,215
8/12/2014107.73108.17106.87107.331,075,600
8/11/2014107.55108.82107.36108.02354,219
8/8/2014106.23107.24106.03107.11386,289
8/7/2014107.15107.32105.77106.13632,280
8/6/2014105.75107.25105.70106.69394,644
8/5/2014106.04107.20105.70106.37637,405
8/4/2014105.43106.66104.83106.521,121,350
8/1/2014105.96106.42104.93105.63795,858
7/31/2014107.44107.47105.86105.86773,574
7/30/2014108.82108.89107.98108.30479,754
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center