$135.85 -1.89 (%) iSh S&PSmCp600G Shs - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJT historical data

Date Open High Low Close Volume
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
7/15/2016134.56134.56133.71134.0362,054
7/14/2016134.86134.86133.84133.8597,526
7/13/2016134.63134.63133.38133.78126,140
7/12/2016133.46134.74133.25134.10177,930
7/11/2016131.99132.89131.62132.64425,826
7/8/2016129.33131.36129.33131.08126,226
7/7/2016128.10128.93127.50128.3346,003
7/6/2016126.42128.01126.21127.9196,537
7/5/2016127.91128.06126.24126.9897,343
7/1/2016128.42129.04127.86128.4981,032
6/30/2016126.08128.41125.59128.4160,310
6/29/2016124.48125.87124.47125.7274,719
6/28/2016122.45123.73122.00123.1577,554
6/27/2016123.64123.64120.76121.36106,585
6/24/2016125.45126.74123.52124.92130,384
6/23/2016128.66129.90128.60129.9041,262
6/22/2016127.91128.56127.22127.2247,760
6/21/2016128.07128.09127.08127.8366,588
6/20/2016128.11129.52128.11128.3768,211
6/17/2016127.70127.89126.35126.6947,368
6/16/2016126.99127.67126.05127.6658,908
6/15/2016128.34128.88127.75127.8659,121
6/14/2016127.70128.37127.24127.9451,252
6/13/2016128.88129.46127.86128.0274,178
6/10/2016129.97130.18129.06129.4256,047
6/9/2016131.29131.37130.79131.2260,263
6/8/2016130.71131.94130.51131.85100,649
6/7/2016130.04130.96129.87130.56170,212
6/6/2016128.88130.40128.84130.0280,957
6/3/2016129.44129.45127.77128.8349,940
6/2/2016128.62129.70128.51129.7060,843
6/1/2016127.79129.10127.56128.9047,212
5/31/2016128.00128.43127.49128.0482,866
5/27/2016126.58127.69126.32127.6958,625
5/26/2016126.64126.93126.30126.5856,360
5/25/2016126.53127.02126.32126.6162,604
5/24/2016123.90126.25123.90125.9692,170
5/23/2016123.49123.89123.01123.1574,293
5/20/2016122.21123.35121.87123.3548,290
5/19/2016121.90122.35120.55121.5192,596
5/18/2016120.97123.29120.75122.6186,424
5/17/2016123.52123.87121.05121.6164,787
5/16/2016122.50124.20122.50123.7883,312
5/13/2016122.85123.53122.06122.3638,892
5/12/2016123.87124.04122.12123.01293,616
5/11/2016124.91124.95123.39123.3978,358
5/10/2016124.86125.06124.06125.0689,354
5/9/2016123.76124.94123.63124.2852,919
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center