$95.33 +0.46 (%) iSh SP NA Tech Shs - NYSEARCA

Oct. 24, 2014 | 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
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
2/24/201491.2292.0091.0391.5834,272
2/21/201491.6791.6791.0391.0310,861
2/20/201490.6591.3690.3591.2914,172
2/19/201491.1791.4390.6290.6756,225
2/18/201491.0591.3790.8891.2450,717
2/14/201490.5891.1190.4190.89160,336
2/13/201489.3590.7389.3590.7314,624
2/12/201489.7890.1189.7189.8317,481
2/11/201489.0089.7988.9089.6241,555
2/10/201488.6288.7488.3888.7215,069
2/7/201487.7288.5487.4488.5415,448
2/6/201486.1587.2386.1587.2120,824
2/5/201485.7786.2385.2686.0528,813
2/4/201486.0286.3585.7086.1017,427
2/3/201487.6787.9985.4785.6048,997
1/31/201487.4188.2487.0487.7558,434
1/30/201487.8388.4387.4688.2060,988
1/29/201486.9587.3586.4486.6016,633
1/28/201486.9687.5486.7387.5442,905
1/27/201488.5588.5586.9087.4544,948
1/24/201489.9889.9888.4288.4245,524
1/23/201490.5290.5289.7890.2657,681
1/22/201490.6090.8690.5290.7540,715
1/21/201490.7790.7790.0690.6431,364
1/17/201490.4390.6690.0090.1814,009
1/16/201490.5490.6890.3790.6021,041
1/15/201489.9090.7289.9090.5840,199
1/14/201488.3889.6788.0989.6624,031
1/13/201488.9489.4387.7287.9115,750
1/10/201489.2089.2888.6389.1258,164
1/9/201489.7389.7388.7288.9030,404
1/8/201489.2689.4989.0589.2921,472
1/7/201488.6789.3188.5189.2320,021
Trading Center