$49.18 +0.02 (%) iSh Jp Lr-Cp Shs - NYSEARCA

Jan. 23, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center