$103.72 -0.59 (%) iSh SP NA Tech Shs - NYSEARCA

Jul. 6, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
7/6/2015103.31104.18103.28103.726,756
7/2/2015104.36104.48103.74104.317,091
7/1/2015104.63104.72103.70104.0724,446
6/30/2015103.96104.13103.33103.6026,517
6/29/2015104.72105.09103.28103.2812,160
6/26/2015106.53106.53105.42105.723,886
6/25/2015107.43107.43106.67106.9112,067
6/24/2015107.49107.84107.08107.084,892
6/23/2015108.09108.09107.54108.0110,894
6/22/2015107.65108.09107.60107.7613,266
6/19/2015108.28108.28107.10107.1811,042
6/18/2015106.92108.03106.92107.879,981
6/17/2015106.94107.11106.34107.006,340
6/16/2015105.96106.83105.89106.624,777
6/15/2015105.99106.10105.31106.049,082
6/12/2015107.01107.07106.58106.6911,188
6/11/2015107.80107.95107.38107.435,356
6/10/2015106.19107.63106.14107.4811,654
6/9/2015105.87106.04104.91105.7119,740
6/8/2015107.24107.24105.68106.158,121
6/5/2015107.26107.39106.64107.2410,356
6/4/2015107.74108.03107.10107.2618,555
6/3/2015108.50108.78108.17108.34122,224
6/2/2015107.57108.40107.38107.9413,506
6/1/2015108.28108.46107.42108.4313,108
5/29/2015108.38108.38107.68107.8626,681
5/28/2015108.42108.54108.20108.493,835
5/27/2015107.12108.75107.06108.6516,457
5/26/2015107.96108.18106.42106.849,277
5/22/2015108.22108.50108.20108.2310,436
5/21/2015107.93108.42107.88108.308,727
5/20/2015108.07108.40107.79107.977,156
5/19/2015108.29108.40107.87107.9921,611
5/18/2015107.44108.34107.44108.1911,332
5/15/2015108.31108.31107.45107.7011,779
5/14/2015107.24108.09107.08108.099,304
5/13/2015106.47106.76106.29106.494,844
5/12/2015105.99106.31105.62106.0886,808
5/11/2015106.80106.93106.53106.5812,525
5/8/2015106.37106.98106.37106.9323,839
5/7/2015104.73105.70104.73105.518,224
5/6/2015105.72105.81104.13104.5911,366
5/5/2015106.59106.59105.21105.4126,397
5/4/2015106.97107.32106.75106.7614,587
5/1/2015105.94106.69105.91106.69116,335
4/30/2015106.71106.71105.20105.6245,739
4/29/2015107.11107.54106.53107.2156,540
4/28/2015107.56108.00106.80107.5317,045
4/27/2015107.77108.08107.36107.3816,860
4/24/2015107.51107.66107.15107.4614,057
4/23/2015105.66106.54105.66106.306,525
4/22/2015105.41106.17104.95106.0116,315
4/21/2015105.47105.65105.03105.1221,734
4/20/2015103.77105.11103.77104.978,484
4/17/2015104.28104.28102.99103.2318,320
4/16/2015104.83105.01104.68104.998,496
4/15/2015104.39105.22104.28104.9516,357
4/14/2015104.35104.35103.50103.965,687
4/13/2015104.90105.25104.29104.4160,284
4/10/2015104.36104.78104.36104.7810,848
4/9/2015103.85104.35103.56104.2857,393
4/8/2015103.63104.05103.63103.8824,618
4/7/2015103.48104.18103.34103.41210,363
4/6/2015102.05103.68102.05103.5514,361
4/2/2015102.53103.02102.42102.4714,499
4/1/2015103.05103.05102.11102.3924,180
3/31/2015103.39103.91103.05103.1356,239
3/30/2015103.43103.98103.42103.9014,030
3/27/2015102.32102.98102.14102.9868,552
3/26/2015101.92102.84101.48102.4718,447
3/25/2015105.29105.41102.61102.6110,215
3/24/2015105.96106.14105.52105.526,332
3/23/2015106.03106.29105.84105.8437,862
3/20/2015105.79106.29105.63106.0314,193
3/19/2015105.04105.45104.94105.1121,926
3/18/2015103.79105.39103.44105.1618,248
3/17/2015103.61104.12103.49103.8313,622
3/16/2015103.14104.07103.07104.0715,998
3/13/2015103.22103.27102.30102.8710,094
3/11/2015103.41103.68102.69102.7616,514
3/10/2015104.70104.70103.37103.5518,802
3/9/2015105.14105.66105.04105.4211,461
3/6/2015106.11106.36104.83104.9534,899
3/5/2015106.67106.67105.94106.4128,100
3/4/2015106.35106.36105.58106.1413,654
3/3/2015107.08107.14106.25106.5614,777
3/2/2015106.52107.45106.36107.4524,732
2/27/2015106.91106.92106.34106.3747,766
2/26/2015106.66107.03106.50106.8418,414
2/25/2015106.23106.67106.16106.4215,652
2/24/2015106.23106.71105.91106.5711,673
2/23/2015106.51106.51105.82106.3421,315
2/20/2015105.78106.63105.43106.4837,400
2/19/2015105.28105.90105.07105.8116,452
2/18/2015105.00105.28104.85105.099,230
2/17/2015105.01105.12104.79105.0136,070
2/13/2015104.66105.19104.48105.159,172
2/12/2015103.49104.32103.38104.3012,485
2/11/2015102.40102.78102.19102.628,849
2/10/2015101.42102.36101.20102.3610,338
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!