$123.41 -0.82 (%) iSh S&PSmCp600G Shs - NYSE ARCA

May. 4, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center