$121.52 -1.14 (%) iSh SP NA Tech Shs - NYSE ARCA

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
9/26/2016121.71121.78121.36121.5211,785
9/23/2016123.25123.28122.47122.6614,909
9/22/2016123.35123.67123.29123.5693,328
9/21/2016121.79122.68121.36122.6836,124
9/20/2016121.73121.93121.21121.5511,394
9/19/2016121.86122.40121.12121.3419,958
9/16/2016121.86121.86120.91121.4116,657
9/15/2016119.95121.86119.95121.7731,549
9/14/2016119.53120.47119.53119.91271,644
9/13/2016120.00120.10118.93119.3954,970
9/12/2016117.93120.61117.93120.5614,949
9/9/2016120.80120.80118.93118.9717,522
9/8/2016122.35122.35121.27121.5351,230
9/7/2016122.40122.46122.02122.3930,161
9/6/2016121.96122.20121.57122.2022,563
9/2/2016121.38121.85121.09121.5523,771
9/1/2016120.54121.09120.08121.0224,995
8/31/2016120.59120.68120.21120.66107,243
8/30/2016120.83121.13120.40120.6817,769
8/29/2016120.72121.31120.72121.0115,864
8/26/2016120.39121.32120.07120.247,244
8/25/2016119.90120.49119.46120.3614,360
8/24/2016120.78120.78119.81120.1010,802
8/23/2016120.68121.01120.68120.7842,556
8/22/2016120.12120.42119.83120.2010,435
8/19/2016119.80120.30119.63120.2414,663
8/18/2016119.85120.11119.67120.0514,934
8/17/2016119.97119.97119.19119.8618,049
8/16/2016120.47120.47119.97119.9738,191
8/15/2016120.20120.87120.20120.6012,866
8/12/2016119.96120.12119.79120.1223,076
8/11/2016119.98120.37119.90120.1826,626
8/10/2016120.01120.01119.47119.6613,129
8/9/2016119.84120.29119.82119.99122,393
8/8/2016119.93119.95119.53119.7818,633
8/5/2016119.02119.90119.02119.8287,118
8/4/2016117.89118.57117.81118.4327,517
8/3/2016117.27117.82117.27117.8121,471
8/2/2016118.36118.45116.91117.4127,421
8/1/2016118.19118.72118.04118.5715,515
7/29/2016118.31118.42117.94118.19223,296
7/28/2016117.91118.04117.47117.969,172
7/27/2016117.89117.89117.10117.45410,952
7/26/2016116.54117.21116.36116.928,317
7/25/2016116.38116.45116.04116.3729,119
7/22/2016115.81116.44115.54116.4410,719
7/21/2016116.51116.53115.58115.7634,562
7/20/2016115.78116.74115.62116.4328,585
7/19/2016114.71115.10114.71114.785,375
7/18/2016114.60115.31114.21115.1911,672
7/15/2016114.93115.00114.27114.4613,509
7/14/2016114.59114.91114.54114.6822,151
7/13/2016114.45114.45113.92113.9220,931
7/12/2016113.77114.24113.55114.1117,039
7/11/2016112.97113.37112.97113.0223,845
7/8/2016111.10112.38111.07112.309,301
7/7/2016110.28110.76109.90110.388,916
7/6/2016108.85110.24108.64110.2418,987
7/5/2016109.57109.60108.96109.4211,201
7/1/2016109.99110.71109.88110.2210,562
6/30/2016109.03109.98108.83109.9834,661
6/29/2016107.84108.94107.82108.7011,591
6/28/2016105.98106.91105.90106.8919,409
6/27/2016106.72106.72104.31104.7533,460
6/24/2016108.28109.77107.45107.6024,378
6/23/2016111.56112.43111.18112.4350,229
6/22/2016111.41111.59110.64110.6712,192
6/21/2016110.95111.42110.95111.2912,123
6/20/2016111.24111.98110.97110.9713,156
6/17/2016111.17111.17109.89110.2211,090
6/16/2016110.15111.19109.74111.0810,303
6/15/2016111.30111.50110.86110.878,306
6/14/2016110.76111.36110.50111.109,070
6/13/2016111.27112.01110.87111.0451,148
6/10/2016112.27112.44111.61111.8011,676
6/9/2016112.88113.35112.87113.2517,227
6/8/2016113.32113.56113.04113.3714,719
6/7/2016113.18113.47113.04113.0612,390
6/6/2016112.65113.23112.65112.999,514
6/3/2016112.74112.77111.81112.5015,376
6/2/2016112.40112.91112.25112.9114,172
6/1/2016112.35112.97112.21112.7726,482
5/31/2016112.59112.83112.15112.8321,570
5/27/2016111.88112.50111.88112.489,560
5/26/2016111.47112.02111.47111.9133,207
5/25/2016111.31111.83110.96111.6315,469
5/24/2016109.00110.90109.00110.8125,673
5/23/2016108.68109.16108.57108.5730,258
5/20/2016107.99108.98107.61108.7717,887
5/19/2016107.65107.92106.70107.4016,562
5/18/2016107.11108.65107.11107.9322,611
5/17/2016108.46108.65107.24107.4341,962
5/16/2016107.67109.00107.43108.7511,557
5/13/2016107.51108.31107.24107.4347,220
5/12/2016108.49108.49107.08107.787,187
5/11/2016108.50109.01108.14108.1411,189
5/10/2016107.67108.75107.51108.6916,714
5/9/2016106.94107.57106.94107.11288,272
5/6/2016105.76106.98105.76106.9819,789
5/5/2016106.61106.81106.02106.0620,483
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center