$52.85 -0.35 (%) iSh Jp Lr-Cp Shs - NYSEARCA

Feb. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITF historical data

Date Open High Low Close Volume
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
12/29/201448.7048.8948.7048.865,614
12/26/201449.2949.2949.2949.290
12/24/201449.2649.2948.8549.2916,674
12/23/201449.0849.3449.0849.2567,488
12/22/201449.1949.1949.0549.171,951
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center