$125.15 +0.57 (%) iSh S&PSmCp600G Shs - NYSEARCA

Aug. 28, 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
8/28/2015124.26125.32124.04125.15172,208
8/27/2015123.26125.12122.30124.58506,765
8/26/2015121.89122.49119.34122.36182,450
8/25/2015122.06125.00119.38119.90559,575
8/24/2015122.76124.2982.07120.861,054,810
8/21/2015126.18127.10124.86125.35249,352
8/20/2015129.24129.36127.23127.23279,179
8/19/2015130.84131.37129.69130.4484,698
8/18/2015132.31132.31131.40131.5074,916
8/17/2015130.91132.40130.49132.4073,504
8/14/2015130.06131.21129.75131.1166,425
8/13/2015130.05131.09129.74130.2375,754
8/12/2015129.94130.22128.28130.0582,453
8/11/2015130.46131.36130.12130.7169,201
8/10/2015130.99131.98130.99131.38120,409
8/7/2015130.35130.48129.55130.3284,251
8/6/2015132.44132.73129.98130.7696,436
8/5/2015132.28133.50132.06132.34442,565
8/4/2015131.81132.47131.44131.68421,142
8/3/2015132.29132.37130.70131.63201,070
7/31/2015131.70132.92131.61132.2685,907
7/30/2015130.71131.71130.42131.5563,615
7/29/2015130.31131.39129.97130.98122,205
7/28/2015129.78130.48128.02130.42167,157
7/27/2015129.50129.75128.88129.28261,736
7/24/2015131.49131.66129.82130.0369,685
7/23/2015133.39133.55131.50131.64157,479
7/22/2015131.95133.29131.95133.08114,829
7/21/2015133.06133.57131.88132.50188,468
7/20/2015133.21133.21132.40132.76101,162
7/17/2015133.69133.86132.75133.16114,583
7/16/2015133.29133.95133.25133.67116,888
7/15/2015133.47133.47132.52132.68105,564
7/14/2015132.86133.58132.84133.40170,995
7/13/2015132.49133.31132.49132.98121,843
7/10/2015131.22132.03131.03131.92102,327
7/9/2015130.75131.03129.68129.93102,452
7/8/2015130.22130.49128.75129.4685,339
7/7/2015130.92131.23128.71131.22551,780
7/6/2015129.93131.53129.77130.66383,434
7/2/2015131.99132.01130.43130.91186,639
7/1/2015131.89132.33130.91131.76396,106
6/30/2015131.39131.50130.45131.00102,110
6/29/2015132.51133.17130.30130.48137,845
6/26/2015134.01134.13132.84133.3898,408
6/25/2015134.29134.30133.21133.8284,623
6/24/2015134.97134.97133.73134.02227,811
6/23/2015135.13135.45134.80135.4599,061
6/22/2015135.35135.40134.77135.34130,686
6/19/2015134.41134.88133.94134.53137,764
6/18/2015133.52134.70133.12134.28181,753
6/17/2015133.26133.47132.34132.70126,185
6/16/2015131.60133.13131.60132.9079,975
6/15/2015131.54132.25130.47131.94127,788
6/12/2015131.63132.07131.28131.8882,357
6/11/2015132.24132.42131.77131.9963,530
6/10/2015130.75132.50130.75131.96113,950
6/9/2015130.55130.66129.43130.1970,530
6/8/2015130.97131.21130.49130.59219,573
6/5/2015129.96131.20129.29131.1076,112
6/4/2015130.91131.24129.96130.1665,717
6/3/2015130.32131.65130.18131.33327,751
6/2/2015129.33130.62128.99129.9796,385
6/1/2015129.93130.14128.31129.81179,893
5/29/2015130.02130.15128.67129.1498,850
5/28/2015129.98130.21129.45130.2054,275
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!