$121.14 +0.15 (%) iSh S&PSmCp600G Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJT historical data

Date Open High Low Close Volume
12/19/2014121.11121.54120.43121.14168,184
12/18/2014120.84121.11119.84120.9983,192
12/17/2014116.20119.36116.00119.19235,252
12/16/2014115.96117.81115.81116.01110,784
12/15/2014117.73118.05115.81116.26106,711
12/12/2014117.50118.16116.81117.1293,989
12/11/2014118.76120.23118.38118.6273,343
12/10/2014120.59120.86118.27118.3263,855
12/9/2014117.76121.02117.50121.02101,727
12/8/2014119.96121.01118.51118.8261,289
12/5/2014119.94120.65119.82120.3981,514
12/4/2014119.96119.99119.00119.5285,039
12/3/2014118.82120.41118.70120.17178,186
12/2/2014117.56119.33117.55118.89113,143
12/1/2014118.54120.42117.38117.39169,234
11/28/2014120.71121.00119.08119.2248,995
11/26/2014120.83121.16120.63121.1342,056
11/25/2014121.11121.58120.42120.7767,855
11/24/2014119.48120.83119.48120.76106,448
11/21/2014120.90121.00118.88119.2195,196
11/20/2014117.35119.33117.35119.33166,635
11/19/2014119.07119.16117.07117.84122,072
11/18/2014118.94119.78118.94119.1855,757
11/17/2014119.80120.09118.64118.64211,063
11/14/2014120.08120.39119.62119.99164,437
11/13/2014121.08121.34119.93120.1376,766
11/12/2014119.78121.32119.66121.1566,921
11/11/2014120.25120.53119.98120.4386,148
11/10/2014119.95120.29119.54120.27110,805
11/7/2014119.91120.00118.91119.8768,085
11/6/2014119.56120.00119.27120.00120,554
11/5/2014120.45120.45119.27119.58136,879
11/4/2014119.47120.13118.91119.55293,648
11/3/2014120.48120.94119.61120.01233,943
10/31/2014120.03120.43119.44120.30132,326
10/30/2014116.70118.67116.61118.2392,349
10/29/2014117.62118.03116.36117.25462,111
10/28/2014114.31117.39114.24117.35204,713
10/27/2014113.25113.86112.41113.8182,439
10/24/2014113.72114.24113.25113.90110,902
10/23/2014112.99114.42112.89113.78134,818
10/22/2014113.66114.06111.90111.9688,082
10/21/2014112.07113.51111.89113.42103,748
10/20/2014109.89111.40109.71111.4088,892
10/17/2014111.90112.09109.70110.21140,547
10/16/2014107.77111.10107.15110.43240,186
10/15/2014108.42109.70106.01109.31215,872
10/14/2014108.23109.85107.90108.42263,246
10/13/2014107.74109.04106.88107.27158,264
10/10/2014108.61109.80107.62107.68104,230
10/9/2014111.65111.80108.88108.8887,535
10/8/2014109.58111.71108.54111.7082,335
10/7/2014111.00111.40109.76109.7691,033
10/6/2014113.02113.23111.60111.72134,121
10/3/2014112.94113.43112.44112.87115,885
10/2/2014110.88112.35110.18111.97128,491
10/1/2014112.36112.43110.52110.88192,538
9/30/2014114.00114.00112.55112.5661,114
9/29/2014112.73114.14112.63114.0485,490
9/26/2014113.56114.11113.28113.9760,922
9/25/2014114.67114.88112.77113.26295,791
9/24/2014113.90115.14113.49115.03127,275
9/23/2014114.62115.19113.74113.8197,357
9/22/2014115.71115.76114.60114.9859,448
9/19/2014118.48118.48116.06116.3181,032
9/18/2014117.31117.93117.28117.8265,617
9/17/2014116.55117.47116.29116.8552,304
9/16/2014115.84116.74115.48116.5189,218
9/15/2014117.29117.29115.85116.0569,990
9/12/2014118.48118.48116.88117.3585,679
9/11/2014116.99118.65116.99118.4868,168
9/10/2014117.09117.72116.77117.66119,303
9/9/2014118.36118.36117.00117.1163,146
9/8/2014118.08118.63117.83118.52247,180
9/5/2014117.93118.24117.16118.2462,528
9/4/2014118.63119.57117.76117.98110,895
9/3/2014119.58119.58118.20118.41143,679
9/2/2014118.42119.28118.25118.9770,313
8/29/2014117.75118.23117.14118.0647,389
8/28/2014117.81117.82117.16117.3974,525
8/27/2014118.72118.72118.00118.1973,420
8/26/2014117.73118.68117.45118.6076,181
8/25/2014118.09118.31117.18117.5764,659
8/22/2014117.24117.81116.81117.4353,189
8/21/2014117.02117.58115.82117.3655,400
8/20/2014117.36117.36116.65117.0794,936
8/19/2014117.63118.14117.53117.9482,527
8/18/2014116.71117.49116.51117.4366,728
8/15/2014116.56116.67114.44115.6892,448
8/14/2014115.75116.04115.51115.8186,549
8/13/2014115.28116.02115.21115.8164,478
8/12/2014115.51115.81114.49114.9562,194
8/11/2014115.39116.68115.01115.85210,887
8/8/2014113.90115.04113.83114.81113,300
8/7/2014114.84115.00113.42113.7071,130
8/6/2014113.54114.97113.32114.2971,205
8/5/2014113.65114.99113.38114.18141,577
8/4/2014113.43114.34112.19114.2175,937
8/1/2014113.54114.03112.27113.01121,388
7/31/2014115.17115.40113.53113.56129,389
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center