$56.82 +0.35 (%) iSh Jp Lr-Cp Shs - NYSEARCA

May. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITF historical data

Date Open High Low Close Volume
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
3/9/201552.4652.6952.4652.683,506
3/6/201553.0453.0452.7152.822,838
3/5/201553.1253.1252.5952.924,078
3/4/201552.3052.5952.1652.5723,481
3/3/201552.9352.9652.6452.772,766
3/2/201552.8452.8552.8052.851,029
2/27/201553.0453.0552.6552.8523,713
2/26/201553.1853.2152.8853.2012,925
2/25/201552.3752.7052.3752.677,483
2/24/201552.5952.8652.3552.865,311
2/23/201552.4452.5152.4452.51985
2/20/201552.5152.5152.5052.511,675
2/19/201552.0752.4752.0752.1610,130
2/18/201552.0052.1251.8952.056,796
2/17/201551.3351.3651.3351.331,566
2/13/201550.8151.4950.5151.1213,800
2/12/201550.3450.3750.3350.33812
2/11/201549.8850.1949.6550.1774,167
2/10/201549.8950.0749.8950.045,388
2/9/201549.4949.5049.4949.50959
2/6/201550.0350.0349.8149.923,356
2/5/201550.1950.2350.1350.194,526
2/4/201549.9050.0149.8649.952,393
2/3/201549.4049.6348.9449.5211,215
2/2/201549.8349.8649.4449.4410,139
1/30/201549.3949.6849.2349.262,111
1/29/201549.8350.0349.6750.0212,267
1/28/201550.0050.0049.9949.991,005
1/27/201549.6149.8349.5749.571,351
1/26/201549.3749.6649.3449.651,103
1/23/201549.1849.1849.1849.18623
1/22/201548.7149.3748.7149.1616,507
1/21/201548.4948.8748.4948.871,795
1/20/201548.7848.9648.7648.843,280
1/16/201548.4848.4948.4148.448,627
1/15/201548.4648.4748.1548.231,774
1/14/201547.3547.7247.3547.704,491
1/13/201547.9348.0947.6347.653,497
1/12/201547.4547.4947.3847.491,360
1/9/201547.8147.8147.5547.611,960
1/8/201547.9648.0847.9348.081,548
1/6/201547.2447.3546.6446.703,213
1/5/201547.6547.6547.3047.387,825
1/2/201548.6348.6348.0648.203,047
12/31/201448.1848.4848.1848.481,208
12/30/201448.6748.6748.3148.365,088
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center