$98.17 -0.73 (%) iSh SP NA Tech Shs - NYSEARCA

Jan. 28, 2015 | 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
1/28/2015100.48100.4898.1798.1718,173
1/27/201599.9299.9298.3698.9058,109
1/26/2015101.75101.79101.11101.56166,580
1/23/2015101.77102.40101.56101.9422,684
1/22/2015100.13101.8599.60101.5731,586
1/21/201599.41100.1199.1399.8120,655
1/20/201599.3699.7098.3799.3925,980
1/16/201597.6198.8597.3598.8511,890
1/15/201599.7099.7097.6497.6711,322
1/14/201598.8599.6698.2699.1714,060
1/13/2015100.61102.0299.1199.71104,919
1/12/2015101.16101.1699.5199.8514,553
1/9/2015101.78101.78100.52101.2426,108
1/8/2015100.25101.65100.25101.4818,911
1/6/2015100.12100.1298.2698.6020,416
1/5/2015101.16101.2599.79100.0117,496
1/2/2015102.18102.74101.19101.7236,471
12/31/2014103.26103.39101.91101.9217,386
12/30/2014103.37103.56102.79102.9213,734
12/29/2014104.08104.08103.56103.6310,247
12/26/2014104.02104.31103.96104.135,399
12/24/2014104.10104.10103.81103.813,711
12/23/2014104.00104.48103.96104.0610,983
12/22/2014103.05103.71102.50103.6820,112
12/19/2014102.50102.94102.34102.8920,020
12/18/2014101.03102.26101.02102.1923,330
12/17/201497.7499.5097.7499.506,830
12/16/201498.3899.8897.5497.61123,694
12/15/2014100.36100.5498.8299.0510,429
12/12/2014100.47101.0199.6599.6864,847
12/11/2014100.73102.20100.73101.1414,331
12/10/2014102.10102.30100.46100.5511,759
12/9/2014100.84102.38100.50102.3750,290
12/8/2014102.97103.08101.40101.7612,534
12/5/2014103.40103.40102.96103.1012,232
12/4/2014103.02103.31102.73103.1314,641
12/3/2014102.43103.11102.43103.1110,225
12/2/2014102.32102.67102.11102.5418,576
12/1/2014103.03103.07102.10102.2421,999
11/28/2014103.19103.70103.06103.5714,321
11/26/2014102.50103.11102.31103.1147,367
11/25/2014102.23102.53102.18102.3011,913
11/24/2014101.70102.09101.65102.0616,592
11/21/2014102.01102.09101.23101.3711,979
11/20/2014100.23101.19100.07101.1914,350
11/19/2014101.24101.24100.17100.6516,890
11/19/201447.7647.7647.2747.50217,016
11/18/2014101.10101.45101.10101.1817,672
11/17/2014101.13101.13100.48100.7820,208
11/14/2014100.44101.09100.44101.019,177
11/13/2014100.15100.71100.12100.2712,237
11/12/201499.47100.1299.47100.0310,560
11/11/201499.7899.8999.4599.8663,364
11/10/201499.3099.8399.1899.7516,751
11/7/201499.3199.3199.0699.116,268
11/6/201498.9399.3398.6699.3224,141
11/5/201499.8099.8098.8799.2211,725
11/4/201498.8899.1598.4499.1211,358
11/3/201499.0899.5398.9399.2153,762
10/31/201498.4298.8998.3698.8664,669
10/30/201496.4297.2396.2197.0216,789
10/29/201496.7497.0196.1296.6416,785
10/28/201495.5796.8495.5796.8410,029
10/27/201495.0395.5495.0395.4215,401
10/24/201494.9295.4194.6195.3321,468
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center