ISHARES NYSE COMPOSITE INDEX $87.57

up +0.68


17/5/2013 04:17 PM  |  NYSEARCA : NYC  |  Industries :
Type:

NYC historical data

Date Open High Low Close Volume
5/17/2013 87.01 87.62 87.01 87.57 55
5/16/2013 87.22 87.32 86.89 86.89 42
5/15/2013 86.84 87.57 86.84 87.14 860
5/14/2013 86.50 87.01 86.50 87.01 71
5/13/2013 86.18 86.35 86.14 86.18 12
5/10/2013 86.08 86.19 85.82 86.13 1080
5/9/2013 86.41 86.51 85.87 85.95 156
5/8/2013 85.95 86.42 85.95 86.42 19
5/7/2013 85.58 86.01 85.58 85.92 328
5/6/2013 85.30 85.50 85.18 85.43 303
5/3/2013 85.07 85.52 85.07 85.27 592
5/2/2013 84.13 84.43 84.13 84.39 57
5/1/2013 84.46 84.46 83.78 83.78 23
4/30/2013 84.33 84.56 84.08 84.56 62
4/29/2013 84.02 84.52 84.02 84.49 40
4/26/2013 83.77 83.77 83.56 83.56 18
4/25/2013 84.07 84.21 83.96 83.96 19
4/24/2013 83.47 83.64 83.41 83.46 75
4/23/2013 82.87 83.17 82.64 83.15 243
4/22/2013 82.29 82.36 81.53 82.36 68
4/19/2013 81.68 82.06 81.68 82.06 42
4/18/2013 81.45 81.64 81.45 81.64 6
4/17/2013 82.06 82.06 81.48 81.67 105
4/16/2013 82.51 83.05 82.18 83.04 169
4/15/2013 83.25 83.25 82.00 82.00 17
4/12/2013 83.78 83.78 83.55 83.69 116
4/11/2013 83.97 84.46 83.95 84.26 120
4/10/2013 83.18 83.97 83.18 83.95 2135
4/9/2013 82.66 83.14 82.66 82.92 86
4/8/2013 82.28 82.53 81.88 82.53 31
4/5/2013 81.50 81.74 81.28 81.71 31
4/4/2013 82.12 82.32 82.02 82.19 129
4/3/2013 82.94 82.97 82.29 82.36 18
4/2/2013 82.94 83.13 82.72 82.86 75
4/1/2013 82.92 83.02 82.66 82.66 30
3/28/2013 82.68 82.99 82.68 82.98 72
3/27/2013 82.25 82.72 82.25 82.72 122
3/26/2013 82.52 82.66 82.52 82.61 29
3/25/2013 82.90 82.90 82.01 82.01 22
3/22/2013 82.90 83.09 82.90 82.96 39
3/21/2013 82.77 82.93 82.70 82.70 140
3/20/2013 83.15 83.25 83.05 83.25 22
3/19/2013 83.03 83.03 82.42 82.45 11
3/18/2013 82.63 83.20 82.33 83.20 63
3/15/2013 83.37 83.46 83.37 83.45 19
3/14/2013 83.13 83.58 83.13 83.53 63
3/13/2013 82.91 83.04 82.73 83.04 31
3/12/2013 83.08 83.18 82.81 82.81 34
3/11/2013 82.75 83.03 82.75 83.03 24
3/8/2013 82.74 82.88 82.62 82.80 46
3/7/2013 82.47 82.55 82.43 82.43 15
3/6/2013 82.45 82.45 82.10 82.45 62
3/5/2013 82.00 82.30 82.00 82.19 18
3/4/2013 81.05 81.05 81.05 81.05 2
3/1/2013 80.69 81.14 80.69 81.07 9
2/28/2013 81.10 81.52 81.09 81.09 22
2/27/2013 80.06 81.15 80.06 81.15 25
2/26/2013 80.00 80.17 79.70 80.17 29
2/25/2013 81.71 81.71 80.54 80.54 42
2/22/2013 80.82 81.13 80.82 81.13 12
2/21/2013 80.71 80.71 80.36 80.36 17
2/20/2013 82.05 82.05 81.18 81.18 30
2/19/2013 81.76 82.27 81.76 82.27 30
2/15/2013 81.84 81.84 81.44 81.59 43
2/14/2013 81.71 81.86 81.71 81.85 25
2/13/2013 81.84 81.90 81.77 81.81 52
2/12/2013 81.71 81.79 81.70 81.75 16
2/11/2013 81.39 81.44 81.39 81.44 4
2/8/2013 81.46 81.53 81.46 81.48 29
2/7/2013 81.39 81.48 81.39 81.48 4
2/6/2013 81.05 81.41 81.05 81.22 17
2/5/2013 81.19 81.53 81.19 81.53 35
2/4/2013 81.23 81.23 80.89 80.96 24
2/1/2013 81.45 81.84 81.45 81.82 34
1/31/2013 81.13 81.24 81.04 81.10 16
1/30/2013 81.54 81.60 81.29 81.29 68
1/29/2013 81.07 81.57 81.07 81.57 38
1/28/2013 80.88 81.08 80.88 81.05 54
1/25/2013 81.11 81.15 80.92 81.15 33
1/24/2013 80.61 81.04 80.61 80.88 53
1/23/2013 80.53 80.54 80.33 80.52 16
1/22/2013 80.00 80.14 80.00 80.14 8
1/18/2013 79.93 80.16 79.75 80.16 34
1/17/2013 79.80 80.07 79.79 79.92 46
1/16/2013 79.34 79.46 79.34 79.45 22
1/15/2013 79.09 79.42 79.09 79.42 24
1/14/2013 79.47 79.47 79.36 79.36 6
1/11/2013 79.31 79.45 79.31 79.45 14
1/10/2013 79.17 79.49 79.03 79.46 19
1/9/2013 78.79 78.79 78.71 78.71 9
1/8/2013 78.46 78.46 78.46 78.46 3
1/7/2013 78.64 78.68 78.57 78.57 5
1/4/2013 78.47 79.00 78.47 79.00 59
1/3/2013 78.56 78.75 78.30 78.30 21
1/2/2013 78.37 78.64 78.15 78.64 53
12/31/2012 75.68 76.69 75.68 76.69 81
12/28/2012 76.36 76.36 76.04 76.04 10
12/27/2012 76.68 76.68 76.21 76.61 10
12/26/2012 76.85 76.85 76.80 76.80 4
12/24/2012 76.83 76.84 76.73 76.79 10
Marketplace
Trading Center