$49.13 0.00 (%) iSh Jp Lr-Cp Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITF historical data

Date Open High Low Close Volume
12/19/201449.2349.2349.1349.132,162
12/18/201449.1949.3048.8949.3020,762
12/17/201447.9648.4447.9648.326,251
12/16/201447.8048.0647.6447.649,645
12/15/201448.6348.6347.6047.714,649
12/12/201449.1549.1848.8548.946,866
12/11/201449.1149.6049.1149.1718,383
12/10/201449.4849.5048.8448.935,574
12/9/201449.3949.6049.1849.5913,289
12/8/201449.7149.9349.4449.4435,611
12/5/201450.0350.4950.0350.2713,195
12/4/201450.0750.3750.0750.286,576
12/3/201450.4350.4350.2950.3212,995
12/2/201450.1250.5250.1250.3712,400
12/1/201450.0850.2249.9650.094,800
11/28/201449.7649.9049.7649.894,039
11/26/201449.8349.8949.8049.805,294
11/25/201449.9350.0049.8449.9910,030
11/24/201449.9449.9449.7249.892,980
11/21/201450.0850.0849.7849.824,030
11/20/201449.0749.5749.0149.499,568
11/19/201449.6349.9749.6349.942,871
11/18/201449.7650.2249.7550.1731,249
11/17/201449.7149.7149.2349.558,742
11/14/201450.3150.4050.2650.3132,819
11/13/201450.0450.5250.0450.344,031
11/12/201449.8749.8749.8649.86804
11/11/201449.9750.2149.9750.211,234
11/10/201449.4949.9049.4949.861,304
11/7/201449.5349.5649.4249.562,178
11/6/201449.9949.9949.6949.822,449
11/5/201450.7150.7150.4050.5014,968
11/4/201450.4550.8250.3250.823,192
11/3/201451.5752.0451.5052.0118,016
10/31/201450.0851.6950.0851.5822,129
10/30/201449.0349.1949.0249.193,576
10/29/201448.8948.9448.7848.781,444
10/28/201448.3448.4948.3448.492,036
10/27/201448.3548.3748.3148.371,502
10/24/201448.0348.1048.0348.091,940
10/23/201448.2748.3348.2148.251,111
10/22/201448.3248.3347.8947.893,832
10/21/201447.7747.7747.5847.682,038
10/20/201447.8748.0747.5648.064,157
10/17/201446.8346.8846.5846.652,209
10/16/201446.1146.8446.1146.615,164
10/15/201446.5946.9046.0346.703,768
10/14/201447.1747.2347.1747.23398
10/13/201447.6347.6346.8446.843,689
10/10/201448.0148.0147.8347.83590
10/9/201448.3848.3847.9847.981,103
10/8/201448.9748.9748.6448.902,206
10/7/201449.0649.0648.9748.98364
10/6/201448.9649.1948.9649.076,255
10/3/201449.0849.2649.0749.26586
10/2/201448.8448.8448.2248.6326,685
10/1/201450.0050.0049.7749.771,169
9/30/201450.2650.3250.2650.30640
9/29/201450.3850.7250.3850.722,527
9/26/201450.8851.1650.8851.163,158
9/25/201451.0051.0050.7550.752,473
9/24/201450.7850.8650.7850.80891
9/23/201450.8850.8850.5350.531,453
9/22/201450.7450.7450.5650.58932
9/19/201450.9550.9550.5050.50776
9/18/201450.9350.9350.5450.585,086
9/17/201450.5350.6250.1450.439,202
9/16/201450.5750.9550.5750.802,334
9/15/201451.0251.0250.5450.701,018
9/12/201450.8150.8150.5250.708,431
9/11/201450.9250.9250.4350.814,525
9/10/201450.7351.0050.6150.872,719
9/9/201450.7150.7150.3250.32656
9/8/201450.8651.1350.6250.853,843
9/5/201450.7350.8650.5050.8611,182
9/4/201450.9351.1550.8750.8726,644
9/3/201450.9051.2550.9051.0220,851
9/2/201451.0351.3651.0351.181,651
8/29/201450.6050.7550.5050.6723,929
8/28/201450.6950.7050.5850.6811,224
8/27/201451.3151.3150.8050.80349
8/26/201450.8750.9950.8350.831,156
8/25/201451.0351.1951.0351.19986
8/22/201450.7850.7850.7850.78268
8/21/201451.3351.5951.3351.521,345
8/20/201450.8851.1650.8451.101,417
8/19/201451.4851.4851.3651.391,022
8/18/201450.9451.4650.9451.461,539
8/15/201450.8851.0050.7150.792,340
8/14/201450.9051.2050.9051.062,026
8/13/201450.8951.0950.8951.032,461
8/12/201450.5550.6650.4350.495,903
8/11/201450.6450.8850.3950.572,133
8/8/201450.0750.1050.0750.0921,745
8/7/201450.6750.6750.0050.011,316
8/6/201450.3950.5150.2850.352,455
8/5/201450.9850.9850.5850.623,243
8/4/201451.2651.3451.2651.33557
8/1/201451.4951.4951.4951.49287
7/31/201451.9451.9451.4851.48790
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center