$129.05 -1.96 (%) iSh S&PSmCp600G Shs - NYSEARCA

Apr. 17, 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
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
2/9/2015124.08124.67123.25123.33403,178
2/6/2015124.90125.45124.11124.6675,019
2/5/2015123.54124.92123.54124.7191,765
2/4/2015122.86123.87122.80123.10362,086
2/3/2015121.84123.40121.82123.2694,220
2/2/2015120.57121.31118.85121.23195,946
1/30/2015122.18122.33120.17120.1969,731
1/29/2015121.71122.78120.87122.77101,905
1/28/2015123.04123.78121.11121.40123,231
1/27/2015122.60123.42121.85122.90101,340
1/26/2015122.45123.56121.52123.49494,558
1/23/2015122.82123.02121.97122.45104,769
1/22/2015120.54122.72119.43122.71124,448
1/21/2015120.28120.84119.61119.9774,728
1/20/2015121.18121.63119.60120.59243,797
1/16/2015118.80121.36118.80121.21101,579
1/15/2015121.18121.19118.75119.04126,438
1/14/2015119.72121.12119.72120.89152,650
1/13/2015121.43123.29119.96121.36148,331
1/12/2015121.17121.37120.27120.94102,496
1/9/2015122.11122.37120.90121.20154,680
1/8/2015120.70122.14120.70122.13152,144
1/6/2015120.59120.59117.38118.20173,180
1/5/2015120.92121.33119.60120.09624,536
1/2/2015123.09123.62120.50121.62728,051
12/31/2014123.58124.43122.39122.39109,396
12/30/2014123.60123.96123.18123.2768,803
12/29/2014123.48124.06123.40123.7383,205
12/26/2014122.80123.71122.79123.44190,504
12/24/2014122.60122.91122.18122.6739,704
12/23/2014122.90123.16122.33122.65135,090
12/22/2014121.29122.42121.27122.42118,295
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center