$101.45 +0.69 (%) iSh SP NA Tech Shs - NYSEARCA

Sep. 3, 2015 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
9/2/201599.54100.7699.04100.7627,808
9/1/2015100.84100.8498.0798.5636,776
8/31/2015102.14102.81101.47101.8536,303
8/28/2015102.02102.86101.91102.5621,718
8/27/2015101.02102.46100.41102.4630,444
8/26/201598.37100.1796.35100.0262,102
8/25/201597.1299.8595.2195.2155,322
8/24/201590.1199.7978.0596.16105,147
8/21/2015103.52103.52100.07100.1468,222
8/20/2015105.76106.10104.10104.1018,957
8/19/2015107.29107.54106.26106.7718,334
8/18/2015108.22108.22107.44107.5711,629
8/17/2015106.98108.21106.81108.2122,639
8/14/2015106.80107.58106.70107.549,241
8/13/2015107.31107.74106.91107.1232,742
8/12/2015106.44107.35105.11107.1615,945
8/11/2015107.92107.98106.59106.8810,980
8/10/2015107.46108.28107.46108.206,620
8/7/2015106.89106.93106.18106.7229,437
8/6/2015108.41108.71106.79106.9372,012
8/5/2015108.02108.86108.02108.1659,866
8/4/2015107.29107.35106.73107.0579,361
8/3/2015107.82107.87106.61107.2313,390
7/31/2015108.49108.49107.69107.7059,054
7/30/2015107.39108.19106.99108.0433,620
7/29/2015107.04107.76106.40107.6629,596
7/28/2015106.57107.14105.62106.9333,733
7/27/2015106.55106.75105.77105.9348,968
7/24/2015108.78108.78106.87107.01385,100
7/23/2015107.69108.11106.98107.21128,185
7/22/2015107.70107.92107.19107.4264,801
7/21/2015108.78109.16108.62108.7811,728
7/20/2015109.00109.44108.71109.0813,033
7/17/2015108.22108.76108.07108.7516,071
7/16/2015106.39107.17106.39107.1741,698
7/15/2015105.90106.02105.48105.6112,264
7/14/2015105.50106.12105.46105.8710,953
7/13/2015104.26105.32104.26105.3133,255
7/10/2015103.74103.85103.07103.778,770
7/9/2015103.70103.70102.25102.254,932
7/8/2015103.12103.12102.15102.2573,347
7/7/2015103.78103.96101.89103.8317,097
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
  • 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!