$130.91 -0.85 (%) iSh S&PSmCp600G Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/2015131.99132.01130.43130.91186,639
7/1/2015131.89132.33130.91131.76396,106
6/30/2015131.39131.50130.45131.00102,110
6/29/2015132.51133.17130.30130.48137,845
6/26/2015134.01134.13132.84133.3898,408
6/25/2015134.29134.30133.21133.8284,623
6/24/2015134.97134.97133.73134.02227,811
6/23/2015135.13135.45134.80135.4599,061
6/22/2015135.35135.40134.77135.34130,686
6/19/2015134.41134.88133.94134.53137,764
6/18/2015133.52134.70133.12134.28181,753
6/17/2015133.26133.47132.34132.70126,185
6/16/2015131.60133.13131.60132.9079,975
6/15/2015131.54132.25130.47131.94127,788
6/12/2015131.63132.07131.28131.8882,357
6/11/2015132.24132.42131.77131.9963,530
6/10/2015130.75132.50130.75131.96113,950
6/9/2015130.55130.66129.43130.1970,530
6/8/2015130.97131.21130.49130.59219,573
6/5/2015129.96131.20129.29131.1076,112
6/4/2015130.91131.24129.96130.1665,717
6/3/2015130.32131.65130.18131.33327,751
6/2/2015129.33130.62128.99129.9796,385
6/1/2015129.93130.14128.31129.81179,893
5/29/2015130.02130.15128.67129.1498,850
5/28/2015129.98130.21129.45130.2054,275
5/27/2015128.73130.32128.28130.1775,554
5/26/2015129.63129.63128.13128.6377,209
5/22/2015130.42130.88129.75130.09286,220
5/21/2015130.61131.00130.16130.5477,828
5/20/2015130.80131.05130.12130.70105,125
5/19/2015130.58130.94130.22130.7577,297
5/18/2015129.09130.72128.94130.62135,796
5/15/2015129.32129.32128.56129.2198,740
5/14/2015128.56129.50128.07129.45227,986
5/13/2015128.48128.70127.61127.9459,909
5/12/2015127.90128.46126.36128.0360,702
5/11/2015127.91129.29127.83128.3295,549
5/8/2015128.16128.86127.95128.1174,165
5/7/2015126.35127.86126.19127.26145,463
5/6/2015126.37126.61125.55126.52154,170
5/5/2015127.67127.81125.67126.08666,126
5/4/2015127.46128.57127.16127.70161,479
5/1/2015126.61127.48126.54127.29205,799
4/30/2015128.70128.77125.92126.39285,681
4/29/2015130.06130.54129.09129.2575,339
4/28/2015130.28131.08129.15130.84711,911
4/27/2015131.71132.47129.83130.13179,809
4/24/2015131.46131.65131.07131.32237,030
4/23/2015130.29131.73130.29131.5349,400
4/22/2015130.58130.77129.56130.62107,114
4/21/2015130.83131.00130.39130.4663,968
4/20/2015129.58130.79129.48130.4379,784
4/17/2015130.14130.14128.56129.05134,522
4/16/2015131.16131.44130.89131.0166,569
4/15/2015131.04131.70130.77131.2371,519
4/14/2015130.80130.91129.81130.5181,724
4/13/2015130.70131.34130.58130.58144,426
4/10/2015130.42130.82130.40130.66125,722
4/9/2015130.65130.90129.00130.09145,051
4/8/2015129.59130.85129.59130.6596,700
4/7/2015130.23130.53129.47129.47129,337
4/6/2015129.61130.85129.20130.31406,390
4/2/2015129.79130.92129.79130.22204,914
4/1/2015129.90130.09128.51129.90294,402
3/31/2015130.29130.63129.78130.15168,059
3/30/2015129.94131.10129.92130.79114,860
3/27/2015128.37129.34127.97129.24126,671
3/26/2015128.22128.97127.55128.30118,370
3/25/2015131.90131.90128.56128.70281,065
3/24/2015132.15132.35131.80132.01148,566
3/23/2015131.93132.33131.89132.00386,323
3/20/2015131.02132.05130.80131.93103,336
3/19/2015129.51130.42129.51130.4064,156
3/18/2015128.37130.14127.91129.83103,789
3/17/2015128.04128.70127.84128.58281,175
3/16/2015128.15128.79128.12128.3593,060
3/13/2015127.79128.30126.35127.6767,121
3/12/2015126.41128.24126.41128.1295,560
3/11/2015125.24125.85124.85125.8493,005
3/10/2015125.23125.37124.55124.98115,749
3/9/2015125.62126.50125.62126.18417,381
3/6/2015126.60126.91125.25125.46122,717
3/5/2015127.11127.53126.64127.2793,799
3/4/2015127.20127.41126.65126.91412,554
3/3/2015128.52128.52127.28127.76134,839
3/2/2015127.68128.98127.68128.70237,534
2/27/2015128.13128.54127.67127.6994,907
2/26/2015128.02128.51127.81128.3684,637
2/25/2015128.12128.48127.65128.1956,499
2/24/2015128.09128.49127.71128.20140,160
2/23/2015127.29128.06126.74128.06294,759
2/20/2015127.24127.84126.24127.74119,897
2/19/2015127.14127.65127.00127.4582,213
2/18/2015126.71127.54126.43127.54120,843
2/17/2015126.91127.18126.48127.00171,898
2/13/2015126.27126.87125.92126.77347,643
2/12/2015125.19126.22125.12126.14194,827
2/11/2015123.92124.64123.50124.40135,463
2/10/2015124.25124.52122.84124.27125,901
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!