$49.77 -0.53 (%) iSh Jp Lr-Cp Shs - NYSEARCA

Oct. 1, 2014 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITF historical data

Date Open High Low Close Volume
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
7/30/201452.2852.2952.2852.29730
7/29/201452.4852.6752.4852.63698
7/28/201452.2752.3152.2752.31522
7/25/201452.1652.2552.0752.07938
7/24/201451.8552.0451.8552.04802
7/23/201452.5152.5151.9552.002,788
7/22/201452.5852.5852.2352.231,353
7/21/201451.8551.8551.7351.73689
7/18/201451.8752.2051.8751.96201,246
7/17/201452.1852.1851.8951.8915,525
7/16/201452.0752.2752.0352.2316,373
7/15/201451.9551.9551.9551.95950
7/14/201451.9551.9551.9551.95244
7/11/201451.3051.4051.2151.221,598
7/10/201451.9551.9551.9551.950
7/9/201451.9851.9951.7951.951,122
7/8/201451.7151.8051.6351.802,020
7/7/201452.2452.2451.8051.804,976
7/3/201452.2752.2752.2752.27924
7/2/201452.5352.5352.4552.451,555
7/1/201452.0552.3052.0552.304,582
6/30/201451.4451.7051.4451.612,239
6/27/201451.4051.4251.3751.411,700
6/26/201451.5551.5551.5551.55207
6/25/201451.3651.7850.5551.781,447
6/24/201451.7451.8351.5251.523,688
6/20/201452.3352.3352.2052.33787
6/19/201451.9652.1051.9551.9822,476
6/18/201450.9651.4750.9251.475,786
6/17/201450.7350.7350.6250.621,310
6/16/201450.5250.7050.5250.691,998
6/13/201450.7450.9050.7250.853,296
6/12/201450.8250.8950.5050.501,705
6/11/201450.3850.3850.3150.356,670
6/10/201450.1950.3150.1150.155,788
6/9/201450.3350.5950.3350.506,374
6/6/201450.6550.7250.6550.722,724
6/5/201450.1650.5650.1650.561,175
6/4/201450.1750.5750.1750.572,975
6/3/201450.1350.2050.1350.20849
6/2/201450.2950.2950.0450.229,503
5/30/201449.8149.8549.6349.693,595
5/29/201449.3549.4849.3449.476,451
5/28/201449.0349.0349.0349.03567
5/27/201449.0149.1848.9749.113,006
5/23/201448.5248.9648.5248.961,383
5/22/201448.3548.5048.3548.462,451
5/21/201447.8447.9847.8347.963,492
5/20/201447.5247.5247.4347.464,746
5/19/201447.3647.8047.3647.794,906
5/16/201448.0548.0547.9048.012,167
5/15/201448.2748.2747.7647.926,909
5/13/201448.6548.6548.4548.451,851
5/12/201447.6147.9047.6147.902,264
5/8/201447.6847.7447.5347.532,532
5/7/201447.5247.6647.4247.5420,320
5/6/201447.6947.8547.6647.662,449
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center