$55.39 -0.05 (%) iSh Jp Lr-Cp Shs - NYSEARCA

Aug. 3, 2015 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITF historical data

Date Open High Low Close Volume
7/31/201555.5556.8555.4555.451,453
7/30/201555.0055.0554.9355.001,443
7/29/201554.5255.5454.5155.287,336
7/28/201554.5254.8254.3454.823,532
7/27/201554.9054.9054.2554.406,350
7/24/201555.2055.2054.9554.951,079
7/23/201555.6455.6855.4555.514,497
7/22/201555.2955.5754.8255.494,673
7/21/201555.5755.6855.5455.683,858
7/20/201555.8656.0155.7655.947,769
7/17/201555.6555.9055.6555.742,491
7/16/201555.6455.7255.5855.581,860
7/15/201555.4755.5755.3855.3910,415
7/14/201555.3655.5055.3655.501,764
7/13/201555.1055.1255.0755.072,159
7/10/201554.7954.7954.2954.451,299
7/9/201553.5353.9653.5353.636,648
7/8/201553.7553.7552.8352.8712,328
7/7/201555.0155.1854.9155.18880
7/6/201555.3855.4555.3055.324,512
7/2/201555.6155.6155.4155.562,840
7/1/201555.6755.7955.6555.653,824
6/30/201555.6055.6055.3155.331,672
6/29/201555.8955.8955.0755.0721,606
6/26/201556.4556.4956.2356.432,048
6/25/201556.3456.3456.2456.24852
6/24/201555.9256.1455.9156.022,444
6/23/201556.4056.7356.4056.691,678
6/22/201555.9156.2555.9156.1111,234
6/19/201555.4755.5055.3655.504,311
6/18/201555.1355.4555.0755.264,279
6/17/201555.0055.2654.8455.1511,932
6/16/201555.3855.7755.3655.776,974
6/15/201555.6955.9955.2155.814,681
6/12/201555.9355.9355.5255.664,134
6/11/201556.3156.3156.0056.143,415
6/10/201555.6856.0255.6855.942,834
6/9/201555.2455.2455.0055.20668
6/8/201555.3055.6755.3055.67675
6/5/201555.9256.1255.9256.065,482
6/4/201556.2056.3856.1656.161,059
6/3/201556.7156.7956.3256.5522,464
6/2/201556.3456.5956.3456.515,628
6/1/201556.9357.0256.7356.777,261
5/29/201556.4556.5256.1656.1615,792
5/28/201557.2157.2155.4656.7310,431
5/27/201557.0057.7956.8256.823,257
5/26/201557.3957.4656.3456.4737,353
5/22/201557.1957.5457.1657.531,819
5/21/201557.2057.5757.0557.579,750
5/20/201556.8757.4156.8757.4114,627
5/19/201558.4659.0456.9657.1324,152
5/18/201558.4158.4157.0657.8854,841
5/15/201557.2158.1456.8857.9422,112
5/14/201556.8557.1056.5356.6510,567
5/13/201556.8856.8856.5656.573,817
5/12/201556.6456.6455.8556.328,082
5/11/201556.9857.3956.2756.6459,241
5/8/201556.5057.3856.4756.653,716
5/7/201554.6856.0054.6455.9715,446
5/6/201555.4855.8855.1055.888,355
5/5/201556.0856.2255.1956.0117,698
5/4/201556.3456.7055.9556.699,388
5/1/201555.5456.1655.5255.9313,312
4/30/201556.0056.0055.3055.309,649
4/29/201556.9057.1956.4956.8919,948
4/28/201557.5557.5557.1957.3316,610
4/27/201557.3357.4757.2957.292,001
4/24/201557.2057.2557.1157.2225,993
4/23/201556.2756.9856.2756.935,660
4/22/201556.9057.3256.8357.0716,515
4/21/201556.3257.0356.3256.728,759
4/20/201556.0056.0055.5655.772,625
4/17/201555.8155.8155.3155.5412,954
4/16/201555.9055.9255.8355.872,487
4/15/201555.7256.0055.4655.869,221
4/14/201555.4255.6155.1655.2931,833
4/13/201555.2755.3455.0855.115,675
4/10/201555.2855.4455.2455.4011,398
4/9/201555.1555.1655.0755.131,375
4/8/201555.6055.6055.3255.472,026
4/7/201555.1655.3955.1655.1615,339
4/6/201554.6655.3254.4954.8516,400
4/2/201554.4754.6654.3554.5811,477
4/1/201554.0554.0553.6153.891,536
3/31/201553.7853.9053.6053.8219,666
3/30/201554.5654.8254.5654.7313,907
3/27/201554.7454.7454.7454.74214
3/26/201554.3254.6254.2354.5512,340
3/25/201555.0755.2154.9055.04968
3/24/201555.1855.3255.1855.239,322
3/23/201555.1555.6855.0655.129,648
3/20/201554.6954.8754.6854.872,526
3/19/201554.5054.5053.8554.146,470
3/18/201554.2054.5053.9254.5012,466
3/17/201553.6453.8753.5453.796,104
3/16/201553.8553.8553.5553.765,616
3/13/201553.3053.5153.3053.513,931
3/11/201552.1252.3652.1252.324,205
3/10/201551.7751.9251.7751.92922
  • Showing 1-100 of 1,253 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!