iSh SP NA Tech Shs  $98.17

up +0.79


22/7/2014 03:59 PM  |  NYSEARCA : IGM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
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
6/2/201492.6092.6592.2392.558,082
5/30/201492.9992.9992.3492.7439,240
5/29/201492.5092.9092.4592.7916,801
5/28/201492.5792.5992.2792.3811,014
5/27/201491.8592.5791.8392.5719,885
5/23/201490.8691.6790.8391.6619,684
5/22/201490.6991.0390.3690.7411,246
5/21/201489.9490.4989.9390.4930,368
5/20/201490.0590.3089.5089.688,470
5/19/201489.3790.2589.3790.2416,188
5/16/201489.0989.4188.4289.3414,732
5/15/201489.4389.5388.4088.7914,238
5/13/201490.1890.6189.9990.2026,515
5/12/201489.1790.2089.1790.1939,477
5/8/201487.9489.4587.8288.2762,242
5/7/201488.7588.8087.2888.3433,335
5/6/201489.6689.6788.6288.6212,136
5/5/201489.1589.8588.7789.8122,581
5/2/201490.0490.0489.5089.5719,619
5/1/201489.8290.3989.5189.7111,536
4/30/201488.9389.6188.7189.5538,254
4/29/201488.5989.3788.4489.22115,430
4/28/201488.5388.9987.5588.5443,710
4/25/201489.2889.2988.1688.2416,294
4/24/201490.7990.8189.2090.0721,640
4/23/201490.4390.4389.5489.5917,600
4/22/201489.9690.6389.8490.3814,273
4/21/201489.7289.9289.3189.8110,966
4/17/201489.1989.8189.1089.4912,420
4/16/201489.2889.5788.4889.55190,299
4/15/201488.3888.7686.8388.4645,446
4/14/201487.7888.4987.3388.0415,921
4/11/201487.6688.4786.9987.2654,098
4/10/201491.1791.1788.2188.5323,047
4/9/201490.0091.0289.7291.0117,641
4/8/201488.6789.5988.5489.4469,781
4/7/201488.9089.5987.9688.6256,295
4/4/201492.2392.2389.2089.4821,526
4/3/201492.6292.6791.3891.649,096
4/2/201492.6592.6592.0892.3141,033
4/1/201491.2892.3491.2692.3132,214
3/31/201490.6991.3690.6990.9882,919
3/28/201490.1991.0589.9290.1123,589
3/27/201490.1890.3389.4489.8552,432
3/26/201492.3592.3790.5290.5229,498
3/25/201491.8192.3491.0891.7725,939
3/24/201492.6392.6390.7791.4945,150
3/21/201493.5993.5992.0792.2115,019
3/20/201492.2193.2192.1092.9524,074
3/19/201492.8292.9592.0892.4116,644
3/18/201491.7492.9591.7392.9425,415
3/17/201490.8691.8290.8391.6125,892
3/14/201491.1391.1390.5090.5024,912
3/13/201492.7792.7790.6591.0230,559
3/12/201491.6292.4791.3192.4728,561
3/11/201492.6693.0091.8992.1426,892
3/10/201492.7292.8292.2192.4920,707
3/7/201493.3893.3892.4792.7822,737
3/6/201493.3193.3192.9593.1014,666
3/5/201493.0093.1692.8093.1027,781
3/4/201492.4792.9892.4792.8516,326
3/3/201491.1991.5490.6591.2931,921
2/28/201492.4692.7591.4392.1131,724
2/27/201491.8192.4591.7492.2725,633
2/26/201491.9192.2991.5091.7922,469
2/25/201491.7991.8591.2591.4631,464
Trading Center