$94.94 +0.07 (%) iSh SP NA Tech Shs - NYSEARCA

Oct. 24, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
10/23/201494.2295.3594.2294.8713,574
10/22/201494.4394.6193.3893.4427,374
10/21/201493.0094.1292.8894.0518,047
10/20/201490.8792.1790.6592.07275,565
10/17/201491.6992.3891.3091.5830,821
10/16/201489.2991.0788.7390.7510,658
10/15/201491.4391.2688.1990.9968,880
10/14/201491.6292.4491.1991.4320,563
10/13/201492.0792.6590.9690.9817,501
10/10/201494.5494.6292.3192.3121,578
10/9/201496.7496.8295.1395.2425,770
10/8/201495.1997.1194.8097.0511,419
10/7/201496.4096.4095.2295.2218,383
10/6/201497.3697.6196.6496.928,995
10/3/201496.7797.3396.5997.0912,566
10/2/201495.9796.4194.9296.2320,957
10/1/201497.3697.4295.9396.0934,434
9/30/201497.9198.2097.5297.8998,411
9/29/201496.7697.7996.7697.719,493
9/26/201497.0497.8096.9997.6822,498
9/25/201498.8098.8096.7796.818,345
9/24/201498.0798.8797.8098.7814,216
9/23/201498.2798.6998.1598.2815,340
9/22/201499.3299.3298.3298.5956,496
9/19/2014100.23100.2399.2099.6010,572
9/18/201499.4299.9499.4299.915,939
9/17/201499.1699.6898.9899.2498,351
9/16/201498.1599.2897.9599.257,595
9/15/201499.3799.3798.1798.3712,364
9/12/201499.4499.5399.1299.366,604
9/11/201499.3399.7599.2499.758,619
9/10/201499.1599.7498.9299.674,091
9/9/201499.8899.9098.9099.047,926
9/8/201499.69100.1399.5899.905,874
9/5/201499.2899.7399.0099.7310,737
9/4/201499.4599.9498.9999.148,726
9/3/201499.9799.9799.1299.237,797
9/2/201499.5399.6999.2499.688,628
8/29/201499.2099.4499.0099.3813,155
8/28/201498.8599.1198.6098.9812,030
8/27/201499.5499.5499.0599.169,229
8/26/201499.3599.5999.2599.467,743
8/25/201499.6499.6499.0099.159,548
8/22/201499.0599.3398.9399.1612,963
8/21/201498.7999.2198.6399.0717,120
8/20/201498.3998.7798.3798.696,418
8/19/201498.2898.6698.2898.6627,789
8/18/201497.3798.0097.3797.9515,286
8/15/201497.3597.4396.3397.039,465
8/14/201496.7696.9996.5796.8716,137
8/13/201496.1996.7496.1396.749,693
8/12/201495.7196.0195.2995.758,499
8/11/201495.6296.2095.6295.9612,074
8/8/201494.7095.3794.4395.3412,100
8/7/201495.4895.4894.4094.627,569
8/6/201494.4795.5294.3394.9815,478
8/5/201495.5095.7594.7895.14139,310
8/4/201495.2896.1395.0595.9821,341
8/1/201495.2995.7794.5795.1412,586
7/31/201496.9096.9095.5595.6124,604
7/30/201497.4297.6497.1097.4916,974
7/29/201497.5897.6797.0497.1417,488
7/28/201497.3597.6196.6397.3525,295
7/25/201497.3797.4496.9297.2917,386
7/24/201498.0098.2397.9298.119,128
7/23/201498.3398.3397.9898.0410,259
7/22/201497.8098.2897.7198.1722,943
7/21/201497.2797.5596.8897.3816,412
7/18/201496.5397.4096.5097.3721,623
7/17/201497.0597.3995.8396.1078,697
7/16/201497.2697.4897.1597.3110,234
7/15/201496.8197.0095.8696.4919,112
7/14/201496.3696.8996.3696.697,398
7/11/201495.5895.9595.4595.945,995
7/10/201494.5995.7794.4595.4612,477
7/9/201495.4295.8695.2795.7832,543
7/8/201496.4396.4395.0195.3621,619
7/7/201496.7296.8296.3996.5111,498
7/3/201496.6296.9496.5196.9311,101
7/2/201496.3796.5996.2496.3992,170
7/1/201495.7896.7095.7896.414,527
6/30/201495.0795.4495.0795.1919,612
6/27/201494.6095.0794.6095.064,952
6/26/201494.9194.9194.1094.6210,682
6/25/201493.9294.8493.9294.828,147
6/24/201494.5495.2894.1394.20158,475
6/20/201494.7694.7694.3994.708,804
6/19/201495.2895.2894.5494.8615,698
6/18/201494.6995.1694.3795.126,429
6/17/201494.1994.8494.1994.6025,485
6/16/201493.9894.4293.8094.286,513
6/13/201493.9694.3293.6994.1642,010
6/12/201494.2994.4293.3593.4814,020
6/11/201494.2794.5894.1694.448,881
6/10/201494.1094.5694.1094.438,792
6/9/201494.3094.5794.0894.3116,461
6/6/201494.0194.1993.9094.1114,983
6/5/201492.8793.5792.5093.4484,713
6/4/201492.3592.7792.1492.6811,468
6/3/201492.3092.6192.1792.4741,470
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center