iSh S&PSmCp600G Shs  $115.59

down -0.56


28/7/2014 03:59 PM  |  NYSEARCA : IJT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJT historical data

Date Open High Low Close Volume
7/28/2014116.24116.32114.81115.5985,601
7/25/2014116.47116.47115.83116.1551,014
7/24/2014117.31117.92116.69117.2173,002
7/23/2014117.14117.49116.55116.9668,646
7/22/2014116.58117.47116.33116.9574,363
7/21/2014115.68116.02115.18115.8174,142
7/18/2014115.01116.62114.85116.4075,225
7/17/2014115.75116.37114.56114.80111,528
7/16/2014117.45117.45116.15116.39109,015
7/15/2014118.08118.44116.31116.90116,051
7/14/2014118.74118.86118.03118.1147,662
7/11/2014117.85117.95117.01117.6455,025
7/10/2014117.18118.62116.66117.98106,047
7/9/2014119.57119.85118.98119.3958,272
7/8/2014120.37120.37118.54119.27115,721
7/7/2014122.33122.33120.60120.6476,864
7/3/2014122.21122.67122.03122.6181,468
7/2/2014122.27122.48121.43121.5790,230
7/1/2014121.17123.21121.09122.26178,066
6/30/2014120.28120.79119.65120.7988,717
6/27/2014119.36120.50119.07120.4092,241
6/26/2014119.95119.95118.79119.56134,725
6/25/2014118.48119.86118.08119.8647,084
6/24/2014119.92120.99118.89118.9567,388
6/20/2014120.00120.57119.73120.5048,059
6/19/2014120.07120.27119.21119.90106,600
6/18/2014119.06119.86118.52119.7971,033
6/17/2014117.94119.46117.67119.07148,024
6/16/2014117.74118.13117.16118.0851,538
6/13/2014117.73118.10116.92117.8259,563
6/12/2014117.84117.98116.87117.41185,826
6/11/2014118.08118.36117.55118.2259,950
6/10/2014118.65118.95117.89118.57148,433
6/9/2014118.04119.53117.82119.0874,252
6/6/2014117.60118.66117.53118.2384,905
6/5/2014115.13117.18114.36117.05106,171
6/4/2014113.66114.95113.39114.85162,874
6/3/2014113.61114.46113.31114.21141,040
6/2/2014114.80114.80113.17114.33143,174
5/30/2014115.26115.50114.15114.6477,136
5/29/2014115.36115.40114.62115.2165,347
5/28/2014115.60115.63114.54115.0158,133
5/27/2014114.90116.19114.90115.69108,308
5/23/2014113.12114.34113.11114.2999,713
5/22/2014112.11113.36112.09113.14245,019
5/21/2014111.91112.50110.96112.0794,006
5/20/2014112.80112.84110.76111.46135,339
5/19/2014111.69113.43111.39113.1359,553
5/16/2014111.19111.94110.30111.9484,414
5/15/2014111.20111.22109.40110.98184,010
5/13/2014115.09115.24113.72113.7656,041
5/12/2014113.29115.69113.13115.19125,624
5/8/2014112.75114.00111.59111.88148,029
5/7/2014112.88113.15111.11112.82154,063
5/6/2014114.44114.45112.64112.67194,329
5/5/2014114.05115.09113.47114.91479,360
5/2/2014114.93116.06114.51114.98117,257
5/1/2014114.45115.56113.36114.52179,999
4/30/2014113.35114.84112.61114.8488,379
4/29/2014114.00114.74113.51113.8287,466
4/28/2014114.44115.08111.85113.43207,599
4/25/2014115.80115.86113.84114.08100,744
4/24/2014117.53117.53115.41116.15146,332
4/23/2014117.30117.81116.75116.7665,709
4/22/2014116.76117.93116.46117.53141,959
4/21/2014116.51116.65115.58116.5886,732
4/17/2014115.19116.58114.94116.21325,221
4/16/2014114.79115.48114.26115.44137,694
4/15/2014114.09114.82111.69114.11188,344
4/14/2014114.35114.91112.81113.79149,903
4/11/2014113.67115.03112.70113.23152,599
4/10/2014117.98117.98114.28114.76156,130
4/9/2014116.89118.05116.37118.0395,977
4/8/2014115.52116.92114.99116.47136,640
4/7/2014116.91117.12114.77115.47225,089
4/4/2014120.85120.97116.75117.12135,655
4/3/2014121.25121.25119.59120.20241,774
4/2/2014120.78121.13120.31121.06239,386
4/1/2014118.96120.67118.96120.55719,798
3/31/2014117.46119.15116.96118.98145,790
3/28/2014117.03118.28116.49116.6870,015
3/27/2014117.22117.77116.12116.62134,979
3/26/2014120.14120.25117.12117.13142,639
3/25/2014120.58120.74118.71119.3264,977
3/24/2014121.34121.71118.68119.63136,775
3/21/2014122.45122.86120.96120.98112,148
3/20/2014121.21122.15120.79121.7496,420
3/19/2014122.29122.29120.65121.49109,397
3/18/2014120.75122.38120.70122.3582,007
3/17/2014120.51121.43120.26120.6591,639
3/14/2014118.79120.16118.79119.83424,733
3/13/2014121.19121.19118.64119.2098,003
3/12/2014120.06120.77119.33120.7458,869
3/11/2014121.94122.17120.13120.5289,436
3/10/2014121.85121.99121.05121.73104,737
3/7/2014122.65122.65121.49121.9989,663
3/6/2014121.90122.09121.54121.8574,716
3/5/2014121.77121.77121.26121.62100,840
3/4/2014119.59122.31119.59121.77121,404
3/3/2014117.99118.60116.92118.16199,605
Trading Center