$111.96 -1.46 (%) iSh S&PSmCp600G Shs - NYSEARCA

Oct. 22, 2014 | 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
10/22/2014113.66114.06111.90111.9688,082
10/21/2014112.07113.51111.89113.42103,748
10/20/2014109.89111.40109.71111.4088,892
10/17/2014111.90112.09109.70110.21140,547
10/16/2014107.77111.10107.15110.43240,186
10/15/2014108.42109.70106.01109.31215,872
10/14/2014108.23109.85107.90108.42263,246
10/13/2014107.74109.04106.88107.27158,264
10/10/2014108.61109.80107.62107.68104,230
10/9/2014111.65111.80108.88108.8887,535
10/8/2014109.58111.71108.54111.7082,335
10/7/2014111.00111.40109.76109.7691,033
10/6/2014113.02113.23111.60111.72134,121
10/3/2014112.94113.43112.44112.87115,885
10/2/2014110.88112.35110.18111.97128,491
10/1/2014112.36112.43110.52110.88192,538
9/30/2014114.00114.00112.55112.5661,114
9/29/2014112.73114.14112.63114.0485,490
9/26/2014113.56114.11113.28113.9760,922
9/25/2014114.67114.88112.77113.26295,791
9/24/2014113.90115.14113.49115.03127,275
9/23/2014114.62115.19113.74113.8197,357
9/22/2014115.71115.76114.60114.9859,448
9/19/2014118.48118.48116.06116.3181,032
9/18/2014117.31117.93117.28117.8265,617
9/17/2014116.55117.47116.29116.8552,304
9/16/2014115.84116.74115.48116.5189,218
9/15/2014117.29117.29115.85116.0569,990
9/12/2014118.48118.48116.88117.3585,679
9/11/2014116.99118.65116.99118.4868,168
9/10/2014117.09117.72116.77117.66119,303
9/9/2014118.36118.36117.00117.1163,146
9/8/2014118.08118.63117.83118.52247,180
9/5/2014117.93118.24117.16118.2462,528
9/4/2014118.63119.57117.76117.98110,895
9/3/2014119.58119.58118.20118.41143,679
9/2/2014118.42119.28118.25118.9770,313
8/29/2014117.75118.23117.14118.0647,389
8/28/2014117.81117.82117.16117.3974,525
8/27/2014118.72118.72118.00118.1973,420
8/26/2014117.73118.68117.45118.6076,181
8/25/2014118.09118.31117.18117.5764,659
8/22/2014117.24117.81116.81117.4353,189
8/21/2014117.02117.58115.82117.3655,400
8/20/2014117.36117.36116.65117.0794,936
8/19/2014117.63118.14117.53117.9482,527
8/18/2014116.71117.49116.51117.4366,728
8/15/2014116.56116.67114.44115.6892,448
8/14/2014115.75116.04115.51115.8186,549
8/13/2014115.28116.02115.21115.8164,478
8/12/2014115.51115.81114.49114.9562,194
8/11/2014115.39116.68115.01115.85210,887
8/8/2014113.90115.04113.83114.81113,300
8/7/2014114.84115.00113.42113.7071,130
8/6/2014113.54114.97113.32114.2971,205
8/5/2014113.65114.99113.38114.18141,577
8/4/2014113.43114.34112.19114.2175,937
8/1/2014113.54114.03112.27113.01121,388
7/31/2014115.17115.40113.53113.56129,389
7/30/2014116.97117.00116.14116.5171,983
7/29/2014116.37116.94115.96116.1550,335
7/28/2014116.24116.32114.81115.5985,601
7/25/2014116.47116.47115.83116.1551,014
7/24/2014117.31117.92116.69117.2173,002
7/23/2014117.14117.49116.55116.9668,646
7/22/2014116.58117.47116.33116.9574,363
7/21/2014115.68116.02115.18115.8174,142
7/18/2014115.01116.62114.85116.4075,225
7/17/2014115.75116.37114.56114.80111,528
7/16/2014117.45117.45116.15116.39109,015
7/15/2014118.08118.44116.31116.90116,051
7/14/2014118.74118.86118.03118.1147,662
7/11/2014117.85117.95117.01117.6455,025
7/10/2014117.18118.62116.66117.98106,047
7/9/2014119.57119.85118.98119.3958,272
7/8/2014120.37120.37118.54119.27115,721
7/7/2014122.33122.33120.60120.6476,864
7/3/2014122.21122.67122.03122.6181,468
7/2/2014122.27122.48121.43121.5790,230
7/1/2014121.17123.21121.09122.26178,066
6/30/2014120.28120.79119.65120.7988,717
6/27/2014119.36120.50119.07120.4092,241
6/26/2014119.95119.95118.79119.56134,725
6/25/2014118.48119.86118.08119.8647,084
6/24/2014119.92120.99118.89118.9567,388
6/20/2014120.00120.57119.73120.5048,059
6/19/2014120.07120.27119.21119.90106,600
6/18/2014119.06119.86118.52119.7971,033
6/17/2014117.94119.46117.67119.07148,024
6/16/2014117.74118.13117.16118.0851,538
6/13/2014117.73118.10116.92117.8259,563
6/12/2014117.84117.98116.87117.41185,826
6/11/2014118.08118.36117.55118.2259,950
6/10/2014118.65118.95117.89118.57148,433
6/9/2014118.04119.53117.82119.0874,252
6/6/2014117.60118.66117.53118.2384,905
6/5/2014115.13117.18114.36117.05106,171
6/4/2014113.66114.95113.39114.85162,874
6/3/2014113.61114.46113.31114.21141,040
6/2/2014114.80114.80113.17114.33143,174
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center