$150.02 0.00 (%) iSh S&PSmCp600G Shs - NYSE ARCA

Dec. 7, 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

IJT historical data

Date Open High Low Close Volume
12/7/2016148.49150.24147.86150.02215,232
12/6/2016147.46148.66146.42148.50232,113
12/5/2016145.33147.11145.33146.97320,454
12/2/2016144.59145.17144.14144.4395,420
12/1/2016146.00146.39143.99144.63195,553
11/30/2016146.91146.91145.02145.37153,884
11/29/2016146.21147.02145.84145.95104,613
11/28/2016147.89147.89145.83146.01164,444
11/25/2016147.34147.91147.15147.9193,987
11/23/2016146.15147.19145.55147.13224,991
11/21/2016144.61145.00143.65144.75173,516
11/18/2016143.90144.24143.30144.16205,348
11/17/2016142.83143.83142.45143.42191,117
11/16/2016142.10142.83141.80142.41384,497
11/15/2016141.79142.69141.05142.41196,661
11/14/2016141.46143.14140.93141.98203,465
11/11/2016137.41140.30136.87140.12395,532
11/10/2016135.59137.47134.61136.83277,133
11/9/2016129.43134.66129.43134.46328,639
11/8/2016129.92131.15129.32130.6377,442
11/7/2016129.44130.41129.32130.19138,126
11/4/2016127.07128.54126.84127.24124,895
11/3/2016127.59127.96126.42126.52223,943
11/2/2016128.07128.49127.08127.13244,174
11/1/2016130.18130.18127.53128.17268,222
10/31/2016129.53130.09128.89129.99890,928
10/28/2016129.22130.10128.83129.2798,603
10/27/2016131.33131.33129.18129.39124,246
10/26/2016131.62132.15130.64130.93120,488
10/25/2016133.59133.69132.07132.2486,123
10/24/2016133.50134.22133.38133.6292,795
10/21/2016131.89132.75131.68132.6097,948
10/20/2016133.35133.58132.34132.83128,568
10/19/2016133.74134.36132.89133.88165,410
10/18/2016134.62134.68133.53133.5772,285
10/17/2016133.83134.15133.31133.35154,379
10/14/2016134.65135.11133.68133.68334,313
10/13/2016134.50134.66133.32134.0770,177
10/12/2016135.40136.08134.97135.32208,901
10/11/2016137.34137.50134.69135.3192,317
10/10/2016136.88138.07136.88137.6472,687
10/7/2016137.36137.53135.49136.2167,945
10/6/2016136.85137.14135.91137.10239,759
10/5/2016136.97137.90136.82137.02467,678
10/4/2016137.15137.47135.94136.411,040,000
10/3/2016136.72136.92136.07136.881,862,020
9/30/2016136.44137.73135.87137.12187,556
9/29/2016137.70137.70135.62135.8550,034
9/28/2016136.97137.77136.39137.7442,027
9/27/2016136.38137.01136.01136.8156,156
9/26/2016137.61137.61136.44136.5787,693
9/23/2016139.23139.37138.53138.5983,047
9/22/2016138.36139.49138.36139.4782,432
9/21/2016136.14137.57135.84137.5660,411
9/20/2016136.60136.67135.69135.6949,854
9/19/2016135.79136.82135.45136.0052,688
9/16/2016134.97135.47134.76135.2746,541
9/15/2016133.75135.48133.69135.4070,225
9/14/2016134.15134.49133.57133.7058,332
9/13/2016135.23135.38133.25133.9688,544
9/12/2016134.06136.18134.00136.1764,163
9/9/2016137.50137.94134.65134.7176,711
9/8/2016139.02139.03138.32138.6066,095
9/7/2016138.27139.23138.16139.2269,508
9/6/2016138.82138.82137.60138.2099,861
9/2/2016137.68138.50137.44138.4648,564
9/1/2016136.93137.18135.72137.0661,865
8/31/2016137.31137.31136.02136.8263,751
8/30/2016136.92137.49136.80137.3158,336
8/29/2016136.59137.47136.59137.0885,502
8/26/2016136.69137.48135.56136.3860,086
8/25/2016135.87136.80135.87136.4946,326
8/24/2016136.74137.07135.91136.0657,261
8/23/2016136.08137.09136.08136.7561,658
8/22/2016135.13135.89134.83135.6652,540
8/19/2016134.97135.42134.79135.3639,092
8/18/2016134.63135.39134.35135.3973,551
8/17/2016134.79134.91133.90134.47941,580
8/16/2016135.53135.53134.77134.8265,600
8/15/2016134.95136.03134.95135.8855,156
8/12/2016134.58134.91134.18134.7049,844
8/11/2016134.85135.10134.37134.7058,528
8/10/2016135.23135.29133.91134.3754,884
8/9/2016134.91135.40134.82135.20128,551
8/8/2016135.56135.76134.75134.9789,847
8/5/2016134.66135.72134.46135.5449,051
8/4/2016133.73134.40133.56133.9353,911
8/3/2016132.82133.72132.69133.67271,839
8/2/2016134.85134.85132.64133.08100,200
8/1/2016134.72135.36134.26134.9777,688
7/29/2016134.72135.50133.84134.7066,189
7/28/2016134.87135.09134.53134.7577,849
7/27/2016134.89135.14134.34135.0055,986
7/26/2016133.89134.57133.52134.5750,845
7/25/2016134.01134.25133.62133.8667,715
7/22/2016133.28134.49133.15134.2537,958
7/21/2016134.05134.40132.91133.23218,447
7/20/2016133.54134.52133.17134.2073,713
7/19/2016133.73134.13133.07133.2749,449
7/18/2016134.01134.72133.72133.99130,620
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center