$130.17 +1.54 (%) iSh S&PSmCp600G Shs - NYSEARCA

May. 27, 2015 | 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center