$124.92 -4.98 (%) iSh S&PSmCp600G Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJT historical data

Date Open High Low Close Volume
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
5/6/2016122.51123.68121.91123.62108,238
5/5/2016123.80123.80122.90122.94109,905
5/4/2016123.49124.28122.93123.4171,901
5/3/2016124.97125.05123.47124.23134,524
5/2/2016124.99125.94124.67125.8953,074
4/29/2016125.17125.53123.96124.5785,156
4/28/2016126.71127.34125.25125.4475,099
4/27/2016127.02127.50126.42127.3963,414
4/26/2016126.28127.19125.71127.1161,979
4/25/2016126.60126.69125.45125.7857,947
4/22/2016125.73126.96125.57126.8574,473
4/21/2016126.55126.73125.35125.66138,524
4/20/2016126.44127.22126.00126.6996,751
4/19/2016126.59127.04125.99126.5169,107
4/18/2016124.93126.54124.93126.4068,604
4/15/2016125.06125.60124.93125.4375,908
4/14/2016125.64125.85124.97125.3782,993
4/13/2016123.61125.70123.61125.6395,546
4/12/2016122.03123.23121.61122.99113,967
4/11/2016122.96123.86121.94121.9779,604
4/8/2016122.97123.26121.83122.4562,869
4/7/2016122.92123.10121.39122.0083,188
4/6/2016122.25123.64122.09123.5695,532
4/5/2016122.83123.34122.14122.21319,415
4/4/2016124.59124.71123.46123.49656,207
4/1/2016123.18124.90122.75124.75126,637
3/31/2016124.20124.73123.88124.2075,605
3/30/2016124.48124.57123.60124.0780,741
3/29/2016120.06123.78119.97123.78120,929
3/28/2016120.30120.77119.54120.3679,933
3/24/2016119.35120.06118.71120.06211,695
3/23/2016121.42121.42119.98119.9889,600
3/22/2016121.39122.58121.22122.1385,358
3/21/2016122.42122.74121.80122.15223,552
3/18/2016121.97123.03121.64122.64140,056
3/17/2016119.78121.80119.11121.46128,798
3/16/2016118.86120.38118.54119.94126,956
3/15/2016120.38120.38119.18119.4679,139
3/14/2016121.15121.31120.55121.0078,197
3/11/2016119.90121.49119.88121.3895,975
3/10/2016120.09120.60117.83118.95109,154
3/9/2016119.66120.05119.21119.8885,344
3/8/2016121.14121.14119.18119.3369,707
3/7/2016120.46121.90120.46121.71112,235
3/4/2016120.32121.40119.92120.78104,989
3/3/2016119.30120.36119.18120.36124,029
3/2/2016118.60119.31118.07119.31116,213
3/1/2016117.23118.76116.73118.76114,211
2/29/2016117.21117.78116.36116.36103,159
2/26/2016117.22117.48116.80117.1782,072
2/25/2016115.81116.74115.29116.70239,488
2/24/2016113.10115.60112.81115.52119,441
2/23/2016114.76115.12114.34114.45112,116
2/22/2016114.89115.55114.63115.09258,034
2/19/2016112.73114.02112.45113.96127,552
2/18/2016113.73113.89112.83113.06190,588
2/17/2016112.77114.17112.64113.54141,360
2/16/2016110.85112.22110.41112.04163,298
2/12/2016108.77109.81108.23109.58215,564
2/11/2016107.19108.42106.57107.83320,904
2/10/2016109.62111.42108.88108.94257,647
2/9/2016108.02110.21108.02109.08166,714
2/8/2016109.73109.79107.85109.36511,198
2/5/2016113.58113.77110.78110.79315,697
2/4/2016113.51115.01113.35114.02183,673
2/3/2016114.78114.78111.79113.77188,311
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center