iShs Cr S&P SC Shs  $109.09

up +0.47


17/9/2014 12:09 PM  |  NYSEARCA : IJR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJR historical data

Date Open High Low Close Volume
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
7/29/2014108.25108.86107.91108.16343,469
7/28/2014108.27108.54107.18107.92448,610
7/25/2014108.65108.65107.96108.35331,261
7/24/2014109.35110.14108.94109.31591,490
7/23/2014109.48109.76108.96109.32406,507
7/22/2014109.09109.88108.91109.42447,184
7/21/2014108.31108.68107.83108.49449,141
7/18/2014107.59109.18107.41108.95374,416
7/17/2014108.18108.86107.24107.41668,568
7/16/2014109.67109.67108.52108.90424,429
7/15/2014109.97110.26108.55109.12591,293
7/14/2014110.50110.77109.80110.02336,917
7/11/2014109.72109.87109.00109.46701,955
7/10/2014108.80110.46108.68109.83656,515
7/9/2014111.34111.54110.69111.02515,356
7/8/2014111.78111.90110.31110.97903,371
7/7/2014113.24113.48111.91112.00645,039
7/3/2014110.92113.72110.92113.62591,681
7/2/2014113.29113.64112.65112.81394,114
7/1/2014112.23114.28112.23113.42507,518
6/30/2014111.17112.12111.04112.09859,350
6/27/2014110.54111.77110.40111.69702,015
6/26/2014111.28111.28110.11110.82409,312
6/25/2014109.77111.21109.61111.16894,289
6/24/2014111.18112.10110.30110.34615,616
6/20/2014111.54111.84111.21111.76439,297
6/19/2014111.73111.75110.83111.46499,301
6/18/2014110.62111.41110.20111.38504,659
6/17/2014109.76111.07109.61110.711,998,510
6/16/2014109.62109.97109.12109.90279,270
6/13/2014109.70110.04108.97109.77877,289
6/12/2014110.16110.16109.08109.51412,094
6/11/2014110.28110.49109.61110.201,677,660
6/10/2014111.05111.10110.18110.73520,575
6/9/2014110.39111.68110.12111.22561,991
6/6/2014109.81110.80109.71110.361,125,200
6/5/2014107.49109.50106.81109.34732,995
6/4/2014106.35107.34106.05107.24394,675
6/3/2014106.55107.14105.99106.76580,222
6/2/2014107.41107.51106.14107.01396,842
5/30/2014107.77107.90107.00107.30609,034
5/29/2014107.92107.97107.15107.77959,401
5/28/2014108.25108.41107.17107.52601,528
5/27/2014107.49108.56107.23108.20538,143
5/23/2014105.64106.89105.55106.85665,794
5/22/2014105.01106.04104.83105.75248,678
5/21/2014104.92105.25103.80104.831,055,280
5/20/2014105.69105.69103.80104.37512,382
5/19/2014104.64106.20104.51105.85650,501
5/16/2014104.20105.00103.64104.98340,524
5/15/2014104.22104.49102.81104.16816,914
5/13/2014107.57108.00106.62106.66771,413
5/12/2014105.98108.29105.98107.831,304,880
5/8/2014105.56106.62104.44104.77704,939
5/7/2014105.22105.71104.00105.59742,807
5/6/2014106.43106.63105.11105.17804,024
5/5/2014106.48107.17105.69106.93863,427
5/2/2014106.90108.15106.76107.12478,214
5/1/2014107.06107.63105.72106.88778,809
4/30/2014105.99107.15105.24107.13931,578
4/29/2014106.59107.23106.27106.38644,930
4/28/2014107.18107.51104.83106.13722,496
4/25/2014107.89108.66106.43106.71915,568
4/24/2014109.11109.31107.69108.31685,673
4/23/2014109.22109.53108.59108.621,122,520
4/22/2014108.53109.56108.26109.28515,185
Trading Center