$109.58 +1.75 (%) iSh S&PSmCp600G Shs - NYSEARCA

Feb. 12, 2016 | 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
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
2/2/2016115.00115.19113.40113.90138,665
2/1/2016115.56116.74114.74116.11209,235
1/29/2016113.18116.33113.14116.31137,810
1/28/2016113.80114.15112.51112.84154,507
1/27/2016114.37115.13112.37112.86130,380
1/26/2016112.89114.88112.61114.75283,758
1/25/2016113.51113.98112.14112.39232,865
1/22/2016113.48114.31113.07114.17268,234
1/21/2016112.39113.47111.29111.81432,207
1/20/2016110.48113.48108.24112.29390,046
1/19/2016114.07114.07110.67111.87797,594
1/15/2016111.38113.18110.31113.06501,329
1/14/2016113.14115.29111.68114.28307,698
1/13/2016116.45116.63112.05112.67256,543
1/12/2016116.28116.91114.34116.10180,566
1/11/2016115.95116.52114.34115.35215,965
1/8/2016117.52118.17115.23115.36326,834
1/7/2016118.28118.97116.85117.14386,946
1/6/2016119.65120.88119.43120.15208,273
1/5/2016121.00121.60120.62121.29325,372
1/4/2016122.38122.38120.18120.691,343,710
12/31/2015125.72125.88124.21124.31127,130
12/30/2015127.24127.36126.04126.10133,069
12/29/2015126.33127.34126.14127.20122,064
12/28/2015125.52125.82124.70125.79147,047
12/24/2015125.84126.83125.61126.0881,543
12/23/2015125.76126.36125.41126.19138,671
12/22/2015124.68125.36123.72125.14186,160
12/21/2015123.95124.64123.41124.40114,006
12/18/2015124.96124.96123.32123.38127,238
12/17/2015127.50127.59125.42125.48106,472
12/16/2015126.12127.19125.41127.00142,845
12/15/2015124.08125.49124.06125.24182,730
12/14/2015124.11124.47122.45123.43185,360
12/11/2015125.25125.52123.65124.11133,745
12/10/2015125.90127.16125.65126.54109,231
12/9/2015127.12128.20125.50125.91123,408
12/8/2015126.88127.95126.34127.4981,222
12/7/2015129.51129.66127.51127.9899,926
12/4/2015128.44129.94128.17129.72129,425
12/3/2015130.68131.20127.70128.28225,212
12/2/2015131.45131.81130.30130.42318,547
12/1/2015131.15131.62130.50131.55229,594
11/30/2015131.99131.99130.48130.51139,099
11/27/2015130.93131.73130.71131.3738,173
11/25/2015129.90131.00129.79130.90109,880
11/24/2015128.69130.04128.11129.90100,356
11/23/2015128.72129.77128.60129.22154,684
11/20/2015128.05129.17128.05128.73196,572
11/19/2015127.99128.09127.25127.54103,923
11/18/2015126.48128.12125.93128.01112,168
11/17/2015126.29127.57125.82126.00120,107
11/16/2015124.29126.09124.29126.0589,309
11/13/2015125.25125.89124.40124.5593,546
11/12/2015126.86127.07125.46125.6370,154
11/11/2015128.95128.96127.60127.6086,361
11/10/2015127.97128.83127.69128.7452,585
11/9/2015130.31130.39127.95128.45120,372
11/6/2015129.65130.59128.83130.4683,461
11/5/2015129.59129.96128.44129.74110,531
11/4/2015130.15130.41129.16129.55158,969
11/3/2015129.33130.51128.94129.95268,557
10/30/2015127.63128.03126.88127.06100,580
10/29/2015128.74128.87127.42127.72194,524
10/28/2015126.14129.19125.82129.1889,416
10/26/2015127.57127.57126.64126.91131,254
10/23/2015126.84127.47126.14127.32160,122
10/22/2015125.45126.38124.97125.84155,373
10/21/2015127.29127.29124.85124.94149,616
10/20/2015126.99127.66126.34126.8973,724
10/19/2015126.09127.56126.09127.15100,152
10/16/2015126.46126.63125.49126.5587,239
10/15/2015124.13126.26123.31126.26105,694
10/14/2015125.34125.89123.60123.74117,390
10/13/2015126.49127.46125.28125.32114,736
10/12/2015126.82127.22126.39127.09182,154
10/9/2015126.53127.28126.45126.76104,907
10/8/2015125.15126.54124.80126.3987,997
10/7/2015123.68125.35123.60125.29112,085
10/6/2015124.05124.54122.50123.07181,719
10/5/2015122.01124.29122.01124.07516,555
10/2/2015118.53121.24117.58121.17187,499
10/1/2015120.07120.32118.23119.721,610,560
9/30/2015119.40120.32118.85120.13239,500
9/29/2015119.40119.87117.85118.42268,132
9/28/2015122.76122.80118.85119.24276,269
9/25/2015124.34124.47122.54123.1252,471
9/24/2015123.47123.87122.34123.8063,036
9/23/2015124.28124.87123.62124.2252,304
9/22/2015124.56124.98123.53124.12151,389
9/21/2015126.21127.37125.38125.87163,992
9/18/2015125.93126.99125.29125.5097,839
9/17/2015127.09129.15126.82127.47103,509
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center