$134.75 -0.25 (%) iSh S&PSmCp600G Shs - NYSE ARCA

Jul. 28, 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
7/28/2016134.87135.09134.53134.7577,849
7/27/2016134.89135.14134.34135.0055,986
7/26/2016133.89134.57133.52134.5750,845
7/25/2016134.01134.25133.62133.8667,715
7/22/2016133.28134.49133.15134.2537,958
7/21/2016134.05134.40132.91133.23218,447
7/20/2016133.54134.52133.17134.2073,713
7/19/2016133.73134.13133.07133.2749,449
7/18/2016134.01134.72133.72133.99130,620
7/15/2016134.56134.56133.71134.0362,054
7/14/2016134.86134.86133.84133.8597,526
7/13/2016134.63134.63133.38133.78126,140
7/12/2016133.46134.74133.25134.10177,930
7/11/2016131.99132.89131.62132.64425,826
7/8/2016129.33131.36129.33131.08126,226
7/7/2016128.10128.93127.50128.3346,003
7/6/2016126.42128.01126.21127.9196,537
7/5/2016127.91128.06126.24126.9897,343
7/1/2016128.42129.04127.86128.4981,032
6/30/2016126.08128.41125.59128.4160,310
6/29/2016124.48125.87124.47125.7274,719
6/28/2016122.45123.73122.00123.1577,554
6/27/2016123.64123.64120.76121.36106,585
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center